Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.108,96 -639,77 (-1,07%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241115C00105000 | 2024-04-16 11:27AM EDT | 105.00 | 114.90 | 137.90 | 141.25 | 0.00 | - | - | 2 | 101.47% |
| COIN241115C00110000 | 2024-04-15 1:28PM EDT | 110.00 | 132.68 | 133.25 | 136.85 | 0.00 | - | - | 6 | 98.46% |
| COIN241115C00120000 | 2024-04-22 12:24PM EDT | 120.00 | 115.15 | 126.05 | 129.10 | 0.00 | - | 5 | 6 | 97.90% |
| COIN241115C00125000 | 2024-04-25 3:27PM EDT | 125.00 | 112.91 | 121.80 | 124.50 | 0.00 | - | 2 | 3 | 95.11% |
| COIN241115C00130000 | 2024-04-24 2:07PM EDT | 130.00 | 113.90 | 118.60 | 121.60 | 0.00 | - | 2 | 4 | 96.36% |
| COIN241115C00140000 | 2024-04-16 12:02PM EDT | 140.00 | 88.02 | 110.95 | 112.80 | 0.00 | - | 1 | 2 | 92.22% |
| COIN241115C00145000 | 2024-04-25 2:02PM EDT | 145.00 | 98.20 | 108.15 | 110.15 | 0.00 | - | 1 | 1 | 93.55% |
| COIN241115C00150000 | 2024-04-24 2:15PM EDT | 150.00 | 99.65 | 104.30 | 106.60 | 0.00 | - | 2 | 4 | 92.23% |
| COIN241115C00155000 | 2024-04-24 2:02PM EDT | 155.00 | 97.30 | 101.05 | 102.80 | 0.00 | - | 1 | 11 | 91.22% |
| COIN241115C00160000 | 2024-04-03 12:01PM EDT | 160.00 | 112.50 | 98.15 | 99.65 | 0.00 | - | 1 | 3 | 91.18% |
| COIN241115C00170000 | 2024-04-15 2:26PM EDT | 170.00 | 88.81 | 92.65 | 94.65 | 0.00 | - | 1 | 2 | 92.17% |
| COIN241115C00175000 | 2024-04-24 10:05AM EDT | 175.00 | 91.80 | 88.70 | 91.05 | 0.00 | - | 2 | 4 | 90.15% |
| COIN241115C00180000 | 2024-04-17 10:34AM EDT | 180.00 | 70.00 | 87.00 | 88.00 | 0.00 | - | 2 | 11 | 90.72% |
| COIN241115C00185000 | 2024-04-24 10:38AM EDT | 185.00 | 80.20 | 83.40 | 85.00 | 0.00 | - | 1 | 3 | 89.42% |
| COIN241115C00190000 | 2024-04-25 9:59AM EDT | 190.00 | 70.35 | 81.65 | 82.90 | 0.00 | - | 1 | 2 | 90.49% |
| COIN241115C00195000 | 2024-04-12 3:30PM EDT | 195.00 | 88.21 | 78.65 | 80.75 | 0.00 | - | 1 | 3 | 90.24% |
| COIN241115C00200000 | 2024-04-26 11:10AM EDT | 200.00 | 70.40 | 76.15 | 77.90 | +1.20 | +1.73% | 1 | 15 | 89.71% |
| COIN241115C00210000 | 2024-04-26 3:53PM EDT | 210.00 | 72.45 | 70.85 | 72.80 | +8.30 | +12.94% | 4 | 87 | 88.60% |
| COIN241115C00220000 | 2024-04-26 1:17PM EDT | 220.00 | 64.80 | 67.90 | 68.50 | +8.00 | +14.08% | 2 | 42 | 89.59% |
| COIN241115C00230000 | 2024-04-26 2:39PM EDT | 230.00 | 63.15 | 63.80 | 65.15 | +6.75 | +11.97% | 3 | 20 | 89.97% |
| COIN241115C00240000 | 2024-04-26 10:51AM EDT | 240.00 | 55.42 | 60.15 | 61.40 | -2.16 | -3.75% | 1 | 87 | 90.00% |
| COIN241115C00250000 | 2024-04-26 1:11PM EDT | 250.00 | 53.80 | 56.40 | 57.65 | +2.02 | +3.90% | 1 | 101 | 89.61% |
| COIN241115C00260000 | 2024-04-25 10:42AM EDT | 260.00 | 44.57 | 53.10 | 54.00 | 0.00 | - | 1 | 227 | 89.32% |
| COIN241115C00270000 | 2024-04-26 11:12AM EDT | 270.00 | 44.60 | 50.30 | 50.90 | +3.33 | +8.07% | 49 | 110 | 89.49% |
| COIN241115C00280000 | 2024-04-26 10:17AM EDT | 280.00 | 45.42 | 47.35 | 48.25 | +2.97 | +7.00% | 5 | 26 | 89.60% |
| COIN241115C00290000 | 2024-04-19 3:22PM EDT | 290.00 | 35.28 | 44.70 | 45.60 | 0.00 | - | 1 | 11 | 89.66% |
| COIN241115C00300000 | 2024-04-24 2:48PM EDT | 300.00 | 38.50 | 42.25 | 42.90 | 0.00 | - | 23 | 64 | 89.59% |
| COIN241115C00310000 | 2024-04-25 12:22PM EDT | 310.00 | 34.65 | 39.90 | 40.60 | 0.00 | - | 1 | 43 | 89.66% |
| COIN241115C00320000 | 2024-04-24 11:18AM EDT | 320.00 | 35.90 | 37.70 | 38.50 | 0.00 | - | 1 | 10 | 89.76% |
| COIN241115C00330000 | 2024-04-25 9:51AM EDT | 330.00 | 28.75 | 35.55 | 36.45 | 0.00 | - | 4 | 41 | 89.75% |
| COIN241115C00340000 | 2024-04-18 10:34AM EDT | 340.00 | 31.00 | 33.80 | 34.45 | 0.00 | - | 1 | 102 | 89.87% |
| COIN241115C00350000 | 2024-04-25 10:24AM EDT | 350.00 | 27.20 | 32.05 | 32.75 | -0.90 | -3.20% | 1 | 108 | 90.04% |
| COIN241115C00360000 | 2024-04-26 12:28PM EDT | 360.00 | 27.55 | 30.35 | 31.10 | +1.40 | +5.35% | 2 | 18 | 90.13% |
| COIN241115C00370000 | 2024-04-15 2:34PM EDT | 370.00 | 28.00 | 28.85 | 29.60 | 0.00 | - | 18 | 21 | 90.32% |
| COIN241115C00380000 | 2024-04-08 3:39PM EDT | 380.00 | 36.45 | 27.20 | 27.95 | 0.00 | - | 2 | 3 | 90.14% |
| COIN241115C00400000 | 2024-04-26 1:52PM EDT | 400.00 | 23.65 | 24.75 | 25.25 | +1.45 | +6.53% | 3 | 57 | 90.49% |
| COIN241115C00410000 | 2024-03-27 10:50AM EDT | 410.00 | 39.51 | 21.15 | 21.80 | 0.00 | - | 1 | 1 | 86.87% |
| COIN241115C00420000 | 2024-04-23 9:30AM EDT | 420.00 | 20.75 | 22.35 | 23.05 | 0.00 | - | 1 | 7 | 90.80% |
| COIN241115C00430000 | 2024-03-28 9:48AM EDT | 430.00 | 36.90 | 21.15 | 22.00 | 0.00 | - | 1 | 1 | 90.82% |
| COIN241115C00440000 | 2024-04-04 3:49PM EDT | 440.00 | 28.00 | 20.20 | 20.80 | 0.00 | - | 23 | 23 | 90.83% |
| COIN241115C00450000 | 2024-04-18 10:15AM EDT | 450.00 | 18.05 | 19.35 | 19.95 | 0.00 | - | 18 | 20 | 91.11% |
| COIN241115C00460000 | 2024-04-26 3:49PM EDT | 460.00 | 18.05 | 18.45 | 18.80 | +2.70 | +17.59% | 20 | 2 | 91.00% |
| COIN241115C00500000 | 2024-04-26 11:28AM EDT | 500.00 | 13.25 | 15.30 | 15.85 | -0.40 | -2.93% | 1 | 14 | 91.55% |
| COIN241115C00510000 | 2024-04-17 3:37PM EDT | 510.00 | 11.40 | 14.65 | 15.25 | 0.00 | - | 2 | 5 | 91.75% |
| COIN241115C00520000 | 2024-04-26 3:59PM EDT | 520.00 | 14.14 | 14.00 | 14.65 | +3.14 | +28.55% | 9 | 22 | 91.89% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241115P00100000 | 2024-04-24 10:30AM EDT | 100.00 | 4.40 | 3.85 | 4.30 | 0.00 | - | 1 | 26 | 86.61% |
| COIN241115P00105000 | 2024-04-24 10:26AM EDT | 105.00 | 5.00 | 4.55 | 4.70 | 0.00 | - | 2 | 6 | 85.21% |
| COIN241115P00110000 | 2024-04-24 11:24AM EDT | 110.00 | 6.07 | 5.10 | 5.40 | 0.00 | - | 20 | 21 | 84.00% |
| COIN241115P00115000 | 2024-04-19 1:41PM EDT | 115.00 | 8.35 | 6.10 | 6.25 | 0.00 | - | 1 | 7 | 83.86% |
| COIN241115P00120000 | 2024-04-11 10:20AM EDT | 120.00 | 6.60 | 7.00 | 7.15 | 0.00 | - | - | 3 | 83.28% |
| COIN241115P00125000 | 2024-04-25 11:22AM EDT | 125.00 | 9.85 | 8.05 | 8.15 | 0.00 | - | 135 | 181 | 82.89% |
| COIN241115P00130000 | 2024-04-26 12:29PM EDT | 130.00 | 9.97 | 9.00 | 9.30 | -1.53 | -13.30% | 1 | 13 | 82.32% |
| COIN241115P00135000 | 2024-04-25 9:36AM EDT | 135.00 | 13.00 | 10.30 | 10.45 | 0.00 | - | 1 | 13 | 82.06% |
| COIN241115P00140000 | 2024-04-26 12:36PM EDT | 140.00 | 12.61 | 11.40 | 11.75 | -3.39 | -21.19% | 3 | 668 | 81.48% |
| COIN241115P00145000 | 2024-04-24 2:28PM EDT | 145.00 | 14.35 | 13.00 | 13.20 | 0.00 | - | 2 | 3 | 81.57% |
| COIN241115P00150000 | 2024-04-19 3:23PM EDT | 150.00 | 19.65 | 14.50 | 14.70 | 0.00 | - | 9 | 21 | 81.34% |
| COIN241115P00155000 | 2024-04-09 3:55PM EDT | 155.00 | 15.58 | 15.85 | 16.30 | 0.00 | - | 2 | 2 | 80.84% |
| COIN241115P00160000 | 2024-04-26 12:54PM EDT | 160.00 | 18.95 | 17.80 | 18.00 | -0.90 | -4.53% | 2 | 23 | 80.95% |
| COIN241115P00165000 | 2024-04-23 10:55AM EDT | 165.00 | 20.50 | 19.40 | 19.80 | 0.00 | - | 1 | 10 | 80.57% |
| COIN241115P00170000 | 2024-04-08 3:39PM EDT | 170.00 | 18.55 | 21.45 | 21.75 | 0.00 | - | 2 | 2 | 80.65% |
| COIN241115P00175000 | 2024-04-26 10:17AM EDT | 175.00 | 24.90 | 23.10 | 23.75 | +0.36 | +1.47% | 1 | 6 | 80.19% |
| COIN241115P00180000 | 2024-04-17 3:36PM EDT | 180.00 | 32.59 | 25.50 | 25.85 | 0.00 | - | 2 | 5 | 80.39% |
| COIN241115P00185000 | 2024-04-25 9:38AM EDT | 185.00 | 28.45 | 27.70 | 28.05 | -4.95 | -14.82% | 2 | 3 | 80.32% |
| COIN241115P00190000 | 2024-04-23 12:33PM EDT | 190.00 | 31.63 | 29.95 | 30.30 | 0.00 | - | 1 | 15 | 80.19% |
| COIN241115P00195000 | 2024-04-16 9:40AM EDT | 195.00 | 37.70 | 32.30 | 32.65 | 0.00 | - | 1 | 5 | 80.08% |
| COIN241115P00200000 | 2024-04-23 12:33PM EDT | 200.00 | 36.59 | 34.70 | 35.10 | 0.00 | - | 1 | 23 | 79.96% |
| COIN241115P00210000 | 2024-04-26 2:33PM EDT | 210.00 | 41.12 | 39.85 | 40.25 | -2.53 | -5.80% | 4 | 5 | 79.82% |
| COIN241115P00220000 | 2024-04-26 2:33PM EDT | 220.00 | 46.68 | 45.25 | 45.70 | -6.34 | -11.96% | 6 | 12 | 79.63% |
| COIN241115P00230000 | 2024-04-24 10:07AM EDT | 230.00 | 51.75 | 50.95 | 51.55 | 0.00 | - | 3 | 18 | 79.52% |
| COIN241115P00240000 | 2024-04-23 12:13PM EDT | 240.00 | 59.20 | 56.95 | 57.60 | 0.00 | - | 1 | 74 | 79.36% |
| COIN241115P00250000 | 2024-04-24 3:14PM EDT | 250.00 | 68.70 | 63.20 | 63.85 | 0.00 | - | 22 | 60 | 79.16% |
| COIN241115P00260000 | 2024-04-23 11:00AM EDT | 260.00 | 70.45 | 69.50 | 70.70 | 0.00 | - | 1 | 184 | 79.06% |
| COIN241115P00270000 | 2024-04-26 11:12AM EDT | 270.00 | 81.90 | 76.35 | 77.20 | +12.65 | +18.27% | 15 | 90 | 78.78% |
| COIN241115P00300000 | 2024-04-01 3:03PM EDT | 300.00 | 95.02 | 97.75 | 99.00 | 0.00 | - | - | 1 | 78.38% |
| COIN241115P00520000 | 2024-03-28 9:50AM EDT | 520.00 | 269.30 | 287.45 | 291.35 | 0.00 | - | 2 | 1 | 71.94% |
© 2024 Yahoo. Tutti i diritti riservati.