Italia markets closed
Dow Jones
39.844,92 +286,81 (+0,73%) Nasdaq
16.731,55 +220,37 (+1,33%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.284,01 +3.814,16 (+6,75%) CMC Crypto 200
1.381,32 +113,37 (+8,94%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:13PM EDT. Mercato aperto.
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240607C00105000 | 2024-05-08 12:44PM EDT | 105.00 | 108.80 | 110.95 | 114.35 | 0.00 | - | - | 1 | 172.46% |
| COIN240607C00110000 | 2024-04-30 2:36PM EDT | 110.00 | 96.84 | 106.05 | 109.45 | 0.00 | - | - | 3 | 165.23% |
| COIN240607C00115000 | 2024-04-29 2:24PM EDT | 115.00 | 108.11 | 101.00 | 104.50 | 0.00 | - | - | 2 | 156.98% |
| COIN240607C00120000 | 2024-04-29 3:02PM EDT | 120.00 | 100.54 | 96.05 | 99.50 | 0.00 | - | - | 3 | 148.00% |
| COIN240607C00130000 | 2024-04-29 1:31PM EDT | 130.00 | 97.12 | 86.10 | 89.60 | 0.00 | - | - | 2 | 132.86% |
| COIN240607C00140000 | 2024-05-01 1:38PM EDT | 140.00 | 71.85 | 76.20 | 79.60 | 0.00 | - | 6 | 3 | 116.85% |
| COIN240607C00155000 | 2024-05-13 2:58PM EDT | 155.00 | 47.42 | 61.55 | 64.25 | 0.00 | - | 2 | 2 | 89.16% |
| COIN240607C00160000 | 2024-05-07 11:14AM EDT | 160.00 | 64.00 | 56.75 | 60.25 | 0.00 | - | 1 | 3 | 68.12% |
| COIN240607C00170000 | 2024-05-10 3:53PM EDT | 170.00 | 35.55 | 48.45 | 51.20 | 0.00 | - | 2 | 84 | 76.39% |
| COIN240607C00175000 | 2024-05-10 10:25AM EDT | 175.00 | 36.08 | 44.00 | 45.55 | 0.00 | - | 20 | 71 | 68.99% |
| COIN240607C00180000 | 2024-05-14 10:30AM EDT | 180.00 | 29.26 | 39.30 | 40.85 | 0.00 | - | 1 | 3 | 65.23% |
| COIN240607C00185000 | 2024-05-13 11:03AM EDT | 185.00 | 24.39 | 35.45 | 36.35 | 0.00 | - | 1 | 3 | 65.27% |
| COIN240607C00190000 | 2024-05-15 9:33AM EDT | 190.00 | 30.00 | 30.55 | 32.30 | +7.80 | +35.14% | 1 | 22 | 61.76% |
| COIN240607C00195000 | 2024-05-15 1:11PM EDT | 195.00 | 25.60 | 27.55 | 28.85 | +8.03 | +45.70% | 13 | 31 | 65.21% |
| COIN240607C00200000 | 2024-05-15 2:31PM EDT | 200.00 | 23.95 | 24.30 | 24.95 | +8.60 | +56.03% | 33 | 152 | 64.64% |
| COIN240607C00205000 | 2024-05-15 2:31PM EDT | 205.00 | 21.24 | 20.00 | 21.65 | +8.14 | +62.14% | 316 | 387 | 61.68% |
| COIN240607C00210000 | 2024-05-15 2:46PM EDT | 210.00 | 17.95 | 18.40 | 18.75 | +6.95 | +63.18% | 116 | 376 | 65.03% |
| COIN240607C00215000 | 2024-05-15 2:51PM EDT | 215.00 | 15.68 | 15.70 | 16.65 | +6.33 | +67.70% | 119 | 103 | 66.11% |
| COIN240607C00220000 | 2024-05-15 2:51PM EDT | 220.00 | 13.55 | 13.45 | 14.15 | +5.95 | +82.98% | 196 | 308 | 66.04% |
| COIN240607C00225000 | 2024-05-15 2:32PM EDT | 225.00 | 11.10 | 11.20 | 11.90 | +4.50 | +68.18% | 30 | 497 | 65.34% |
| COIN240607C00230000 | 2024-05-15 2:45PM EDT | 230.00 | 9.38 | 9.75 | 10.10 | +4.13 | +78.67% | 114 | 87 | 66.32% |
| COIN240607C00235000 | 2024-05-15 2:31PM EDT | 235.00 | 8.00 | 8.25 | 8.50 | +3.40 | +73.91% | 25 | 124 | 66.60% |
| COIN240607C00240000 | 2024-05-15 2:53PM EDT | 240.00 | 7.00 | 6.95 | 7.15 | +3.32 | +90.22% | 210 | 412 | 66.94% |
| COIN240607C00245000 | 2024-05-15 2:29PM EDT | 245.00 | 5.65 | 5.85 | 6.00 | +2.65 | +88.33% | 14 | 234 | 67.35% |
| COIN240607C00250000 | 2024-05-15 2:56PM EDT | 250.00 | 5.00 | 4.90 | 5.10 | +2.37 | +90.11% | 99 | 220 | 67.94% |
| COIN240607C00255000 | 2024-05-15 2:39PM EDT | 255.00 | 4.05 | 4.10 | 4.55 | +2.02 | +99.51% | 137 | 173 | 69.23% |
| COIN240607C00260000 | 2024-05-15 2:51PM EDT | 260.00 | 3.35 | 3.40 | 3.65 | +0.86 | +34.54% | 22 | 68 | 68.97% |
| COIN240607C00265000 | 2024-05-15 2:51PM EDT | 265.00 | 2.82 | 2.87 | 3.00 | +0.85 | +43.15% | 17 | 33 | 69.32% |
| COIN240607C00270000 | 2024-05-15 1:09PM EDT | 270.00 | 2.13 | 2.38 | 2.70 | +0.88 | +70.40% | 7 | 47 | 70.51% |
| COIN240607C00275000 | 2024-05-15 2:56PM EDT | 275.00 | 2.16 | 1.99 | 2.49 | +0.70 | +47.95% | 120 | 26 | 71.99% |
| COIN240607C00280000 | 2024-05-15 2:30PM EDT | 280.00 | 1.65 | 1.70 | 1.83 | +0.80 | +94.12% | 11 | 609 | 71.26% |
| COIN240607C00285000 | 2024-05-15 2:45PM EDT | 285.00 | 1.35 | 1.39 | 1.64 | +0.65 | +92.86% | 31 | 24 | 72.17% |
| COIN240607C00290000 | 2024-05-15 2:37PM EDT | 290.00 | 1.40 | 1.16 | 1.35 | +0.73 | +108.96% | 20 | 43 | 72.44% |
| COIN240607C00295000 | 2024-05-15 2:53PM EDT | 295.00 | 1.08 | 0.97 | 1.30 | +0.62 | +134.78% | 5 | 13 | 74.07% |
| COIN240607C00300000 | 2024-05-15 2:44PM EDT | 300.00 | 0.84 | 0.81 | 0.99 | +0.50 | +147.06% | 29 | 163 | 73.63% |
| COIN240607C00305000 | 2024-05-15 2:47PM EDT | 305.00 | 0.75 | 0.42 | 1.16 | -0.15 | -16.67% | 2 | 30 | 74.71% |
| COIN240607C00310000 | 2024-05-14 2:57PM EDT | 310.00 | 0.45 | 0.31 | 0.74 | +0.22 | +95.65% | 1 | 346 | 72.12% |
| COIN240607C00315000 | 2024-05-15 12:25PM EDT | 315.00 | 0.42 | 0.27 | 0.62 | +0.12 | +40.00% | 1 | 65 | 72.75% |
| COIN240607C00320000 | 2024-05-15 9:36AM EDT | 320.00 | 0.40 | 0.21 | 0.64 | +0.09 | +29.03% | 1 | 4 | 74.76% |
| COIN240607C00325000 | 2024-05-13 2:30PM EDT | 325.00 | 0.36 | 0.16 | 0.60 | 0.00 | - | 4 | 4 | 75.88% |
| COIN240607C00330000 | 2024-05-15 1:33PM EDT | 330.00 | 0.31 | 0.22 | 0.40 | +0.18 | +138.46% | 8 | 15 | 75.93% |
| COIN240607C00335000 | 2024-05-13 2:30PM EDT | 335.00 | 0.31 | 0.08 | 0.58 | 0.00 | - | 4 | 7 | 78.91% |
| COIN240607C00340000 | 2024-05-15 9:34AM EDT | 340.00 | 0.31 | 0.08 | 0.48 | +0.13 | +72.22% | 2 | 62 | 79.30% |
| COIN240607C00350000 | 2024-05-14 9:54AM EDT | 350.00 | 0.13 | 0.15 | 0.50 | 0.00 | - | 4 | 137 | 85.30% |
| COIN240607C00360000 | 2024-05-07 11:25AM EDT | 360.00 | 0.64 | 0.01 | 0.47 | 0.00 | - | 1 | 5 | 85.89% |
| COIN240607C00370000 | 2024-05-14 10:55AM EDT | 370.00 | 0.13 | 0.01 | 0.44 | 0.00 | - | 1 | 9 | 89.06% |
| COIN240607C00380000 | 2024-05-01 3:32PM EDT | 380.00 | 1.72 | 0.01 | 0.42 | 0.00 | - | - | 10 | 92.29% |
| COIN240607C00390000 | 2024-05-06 11:52AM EDT | 390.00 | 0.70 | 0.00 | 0.41 | 0.00 | - | 4 | 272 | 95.31% |
| COIN240607C00400000 | 2024-05-15 10:31AM EDT | 400.00 | 0.06 | 0.01 | 0.07 | -0.03 | -33.33% | 13 | 7 | 83.20% |
| COIN240607C00410000 | 2024-05-07 1:01PM EDT | 410.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 4 | 17 | 94.14% |
| COIN240607C00420000 | 2024-05-02 1:37PM EDT | 420.00 | 1.70 | 0.00 | 0.37 | 0.00 | - | - | 21 | 104.20% |
| COIN240607C00430000 | 2024-05-15 9:52AM EDT | 430.00 | 0.10 | 0.00 | 0.15 | -1.25 | -92.59% | 13 | 11 | 97.27% |
| COIN240607C00440000 | 2024-05-13 9:30AM EDT | 440.00 | 0.24 | 0.00 | 0.24 | 0.00 | - | 2 | 5 | 105.27% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240607P00070000 | 2024-05-09 1:21PM EDT | 70.00 | 0.12 | 0.00 | 0.37 | 0.00 | - | 96 | 96 | 188.67% |
| COIN240607P00090000 | 2024-05-07 3:39PM EDT | 90.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 152.93% |
| COIN240607P00095000 | 2024-05-02 12:53PM EDT | 95.00 | 0.30 | 0.00 | 0.27 | 0.00 | - | - | 7 | 135.16% |
| COIN240607P00100000 | 2024-04-30 12:22PM EDT | 100.00 | 0.48 | 0.00 | 0.06 | 0.00 | - | - | 3 | 108.20% |
| COIN240607P00105000 | 2024-05-10 10:11AM EDT | 105.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 95.31% |
| COIN240607P00115000 | 2024-05-02 11:40AM EDT | 115.00 | 0.66 | 0.00 | 0.45 | 0.00 | - | - | 5 | 113.48% |
| COIN240607P00120000 | 2024-05-07 1:50PM EDT | 120.00 | 0.13 | 0.00 | 0.47 | 0.00 | - | 1 | 3 | 107.32% |
| COIN240607P00125000 | 2024-05-06 11:43AM EDT | 125.00 | 0.19 | 0.05 | 0.18 | 0.00 | - | 1 | 24 | 91.60% |
| COIN240607P00130000 | 2024-05-15 10:20AM EDT | 130.00 | 0.10 | 0.06 | 0.14 | -0.11 | -52.38% | 1 | 523 | 84.18% |
| COIN240607P00135000 | 2024-05-15 10:46AM EDT | 135.00 | 0.15 | 0.01 | 0.56 | -0.15 | -50.00% | 4 | 412 | 90.63% |
| COIN240607P00140000 | 2024-05-13 1:12PM EDT | 140.00 | 0.46 | 0.08 | 0.55 | 0.00 | - | 3 | 10 | 85.84% |
| COIN240607P00145000 | 2024-05-15 12:25PM EDT | 145.00 | 0.36 | 0.02 | 0.56 | -0.12 | -25.00% | 1 | 73 | 78.81% |
| COIN240607P00150000 | 2024-05-15 11:25AM EDT | 150.00 | 0.58 | 0.09 | 0.58 | -0.12 | -17.14% | 18 | 93 | 74.76% |
| COIN240607P00155000 | 2024-05-15 9:37AM EDT | 155.00 | 0.50 | 0.19 | 0.84 | -0.55 | -52.38% | 6 | 89 | 74.41% |
| COIN240607P00160000 | 2024-05-15 1:36PM EDT | 160.00 | 0.52 | 0.40 | 0.62 | -0.81 | -60.90% | 9 | 167 | 68.36% |
| COIN240607P00165000 | 2024-05-15 2:18PM EDT | 165.00 | 0.81 | 0.70 | 0.96 | -1.16 | -58.88% | 65 | 118 | 69.07% |
| COIN240607P00170000 | 2024-05-15 1:51PM EDT | 170.00 | 1.13 | 1.01 | 1.20 | -1.52 | -57.36% | 20 | 128 | 67.24% |
| COIN240607P00175000 | 2024-05-15 2:10PM EDT | 175.00 | 1.58 | 1.43 | 1.64 | -1.72 | -52.12% | 136 | 98 | 66.33% |
| COIN240607P00180000 | 2024-05-15 2:20PM EDT | 180.00 | 2.06 | 1.84 | 2.05 | -2.44 | -54.22% | 19 | 178 | 63.99% |
| COIN240607P00185000 | 2024-05-15 2:54PM EDT | 185.00 | 2.74 | 2.13 | 2.83 | -3.51 | -56.16% | 21 | 103 | 61.88% |
| COIN240607P00190000 | 2024-05-15 2:42PM EDT | 190.00 | 3.75 | 3.55 | 3.80 | -4.22 | -52.95% | 30 | 124 | 63.50% |
| COIN240607P00195000 | 2024-05-15 2:53PM EDT | 195.00 | 4.90 | 4.50 | 5.00 | -5.05 | -50.75% | 57 | 144 | 62.52% |
| COIN240607P00200000 | 2024-05-15 2:50PM EDT | 200.00 | 6.65 | 6.25 | 6.45 | -5.35 | -44.58% | 58 | 133 | 63.17% |
| COIN240607P00205000 | 2024-05-15 1:36PM EDT | 205.00 | 8.67 | 7.95 | 8.20 | -7.03 | -44.78% | 50 | 119 | 62.94% |
| COIN240607P00210000 | 2024-05-15 2:56PM EDT | 210.00 | 10.20 | 10.00 | 10.60 | -7.77 | -43.24% | 92 | 119 | 63.74% |
| COIN240607P00215000 | 2024-05-15 2:13PM EDT | 215.00 | 13.35 | 12.15 | 12.75 | -7.38 | -35.60% | 33 | 33 | 62.83% |
| COIN240607P00220000 | 2024-05-15 2:40PM EDT | 220.00 | 15.35 | 15.20 | 15.50 | -8.28 | -35.04% | 6 | 42 | 64.03% |
| COIN240607P00225000 | 2024-05-15 1:48PM EDT | 225.00 | 19.80 | 17.20 | 18.45 | -7.12 | -26.45% | 2 | 21 | 62.07% |
| COIN240607P00230000 | 2024-05-15 2:13PM EDT | 230.00 | 22.65 | 21.00 | 21.75 | -10.85 | -32.39% | 44 | 35 | 63.79% |
| COIN240607P00235000 | 2024-05-13 2:51PM EDT | 235.00 | 37.31 | 24.55 | 25.65 | 0.00 | - | 5 | 12 | 65.29% |
| COIN240607P00240000 | 2024-05-15 2:39PM EDT | 240.00 | 29.00 | 27.55 | 29.05 | -12.03 | -29.32% | 1 | 20 | 63.15% |
| COIN240607P00245000 | 2024-05-15 12:38PM EDT | 245.00 | 36.00 | 31.25 | 33.05 | -9.93 | -21.62% | 3 | 13 | 63.16% |
| COIN240607P00250000 | 2024-05-15 9:30AM EDT | 250.00 | 36.32 | 35.70 | 37.15 | -16.18 | -30.82% | 18 | 24 | 64.61% |
| COIN240607P00255000 | 2024-05-13 1:47PM EDT | 255.00 | 57.40 | 39.40 | 41.25 | 0.00 | - | 1 | 4 | 62.84% |
| COIN240607P00265000 | 2024-05-07 9:48AM EDT | 265.00 | 46.00 | 49.15 | 50.90 | 0.00 | - | 2 | 5 | 70.01% |
| COIN240607P00295000 | 2024-04-29 10:13AM EDT | 295.00 | 76.26 | 77.15 | 79.15 | 0.00 | - | - | 1 | 74.29% |
| COIN240607P00300000 | 2024-05-13 1:28PM EDT | 300.00 | 101.50 | 81.55 | 84.75 | 0.00 | - | 2 | 0 | 77.39% |
© 2024 Yahoo. Tutti i diritti riservati.