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
59.104,07 -717,87 (-1,20%)
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'acquistoper21 febbraio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN250221C00100000 | 2024-04-19 12:30PM EDT | 100.00 | 128.20 | 146.35 | 149.40 | 0.00 | - | 3 | 4 | 98.41% |
| COIN250221C00105000 | 2024-04-19 10:30AM EDT | 105.00 | 128.20 | 142.45 | 144.80 | 0.00 | - | 7 | 7 | 96.01% |
| COIN250221C00110000 | 2024-04-19 10:03AM EDT | 110.00 | 130.40 | 138.55 | 141.90 | 0.00 | - | 1 | 1 | 96.01% |
| COIN250221C00120000 | 2024-04-23 3:12PM EDT | 120.00 | 132.50 | 131.40 | 134.05 | 0.00 | - | 7 | 11 | 93.61% |
| COIN250221C00130000 | 2024-04-25 12:10PM EDT | 130.00 | 113.71 | 125.05 | 127.55 | 0.00 | - | 2 | 6 | 93.27% |
| COIN250221C00135000 | 2024-04-24 9:46AM EDT | 135.00 | 121.45 | 120.70 | 124.20 | 0.00 | - | 3 | 11 | 91.50% |
| COIN250221C00140000 | 2024-04-24 3:05PM EDT | 140.00 | 109.60 | 118.50 | 120.65 | 0.00 | - | 2 | 2 | 91.69% |
| COIN250221C00145000 | 2024-04-22 2:54PM EDT | 145.00 | 106.35 | 114.85 | 116.55 | 0.00 | - | 1 | 2 | 89.76% |
| COIN250221C00165000 | 2024-04-24 10:38AM EDT | 165.00 | 99.50 | 103.50 | 105.00 | 0.00 | - | 2 | 4 | 88.81% |
| COIN250221C00170000 | 2024-04-24 9:50AM EDT | 170.00 | 103.75 | 101.10 | 102.40 | 0.00 | - | 1 | 2 | 88.88% |
| COIN250221C00175000 | 2024-04-24 2:54PM EDT | 175.00 | 91.55 | 98.05 | 99.60 | 0.00 | - | 1 | 15 | 88.17% |
| COIN250221C00180000 | 2024-04-24 9:50AM EDT | 180.00 | 99.15 | 95.90 | 98.40 | 0.00 | - | 2 | 16 | 89.31% |
| COIN250221C00190000 | 2024-04-16 11:00AM EDT | 190.00 | 73.20 | 90.80 | 92.45 | 0.00 | - | 2 | 2 | 87.93% |
| COIN250221C00200000 | 2024-04-25 1:21PM EDT | 200.00 | 79.22 | 86.10 | 88.80 | 0.00 | - | 2 | 13 | 88.21% |
| COIN250221C00210000 | 2024-04-22 10:17AM EDT | 210.00 | 76.48 | 81.80 | 83.60 | 0.00 | - | 1 | 359 | 87.35% |
| COIN250221C00220000 | 2024-04-25 9:30AM EDT | 220.00 | 64.30 | 78.40 | 81.20 | 0.00 | - | 6 | 40 | 88.68% |
| COIN250221C00230000 | 2024-04-26 1:39PM EDT | 230.00 | 73.50 | 74.40 | 75.65 | +8.48 | +13.04% | 8 | 79 | 87.25% |
| COIN250221C00240000 | 2024-04-23 2:03PM EDT | 240.00 | 72.42 | 70.80 | 72.05 | 0.00 | - | 1 | 18 | 87.11% |
| COIN250221C00250000 | 2024-04-26 1:05PM EDT | 250.00 | 64.35 | 67.60 | 68.85 | +2.95 | +4.80% | 3 | 27 | 87.23% |
| COIN250221C00260000 | 2024-04-24 9:43AM EDT | 260.00 | 63.80 | 64.40 | 65.50 | 0.00 | - | 1 | 72 | 87.03% |
| COIN250221C00270000 | 2024-04-22 11:24AM EDT | 270.00 | 52.12 | 61.00 | 62.40 | 0.00 | - | 7 | 91 | 86.67% |
| COIN250221C00280000 | 2024-04-22 1:11PM EDT | 280.00 | 53.29 | 58.35 | 59.70 | 0.00 | - | 2 | 31 | 86.80% |
| COIN250221C00290000 | 2024-04-16 9:31AM EDT | 290.00 | 47.75 | 56.00 | 57.75 | 0.00 | - | - | 1 | 87.38% |
| COIN250221C00300000 | 2024-04-26 2:39PM EDT | 300.00 | 52.76 | 53.45 | 54.80 | +6.51 | +14.08% | 1 | 53 | 87.08% |
| COIN250221C00310000 | 2024-04-26 10:48AM EDT | 310.00 | 48.10 | 50.95 | 52.65 | +4.70 | +10.83% | 3 | 32 | 87.13% |
| COIN250221C00320000 | 2024-04-01 9:33AM EDT | 320.00 | 67.15 | 48.55 | 50.20 | 0.00 | - | 2 | 2 | 86.91% |
| COIN250221C00330000 | 2024-04-16 10:15AM EDT | 330.00 | 38.60 | 46.60 | 48.55 | 0.00 | - | - | 10 | 87.29% |
| COIN250221C00350000 | 2024-04-23 2:08PM EDT | 350.00 | 44.95 | 42.90 | 43.70 | 0.00 | - | 1 | 3 | 86.88% |
| COIN250221C00360000 | 2024-03-28 10:05AM EDT | 360.00 | 60.05 | 41.10 | 41.95 | 0.00 | - | 2 | 2 | 86.93% |
| COIN250221C00370000 | 2024-04-16 2:34PM EDT | 370.00 | 32.25 | 39.35 | 40.25 | 0.00 | - | 2 | 5 | 86.92% |
| COIN250221C00380000 | 2024-04-12 11:38AM EDT | 380.00 | 49.20 | 37.20 | 39.25 | 0.00 | - | 4 | 6 | 87.00% |
| COIN250221C00400000 | 2024-04-24 2:26PM EDT | 400.00 | 33.00 | 34.80 | 35.55 | 0.00 | - | 2 | 27 | 86.98% |
| COIN250221C00410000 | 2024-04-04 11:59AM EDT | 410.00 | 45.70 | 33.35 | 34.10 | 0.00 | - | 11 | 11 | 86.93% |
| COIN250221C00430000 | 2024-04-10 9:38AM EDT | 430.00 | 33.30 | 30.85 | 31.60 | 0.00 | - | - | 3 | 87.07% |
| COIN250221C00450000 | 2024-04-15 10:51AM EDT | 450.00 | 30.65 | 27.70 | 30.35 | 0.00 | - | 1 | 11 | 87.30% |
| COIN250221C00500000 | 2024-04-23 10:35AM EDT | 500.00 | 25.90 | 23.75 | 25.15 | 0.00 | - | 6 | 2 | 87.94% |
| COIN250221C00520000 | 2024-04-26 3:28PM EDT | 520.00 | 21.50 | 22.05 | 24.05 | +0.65 | +3.12% | 3 | 67 | 88.40% |
Opzioni di venditaper21 febbraio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN250221P00100000 | 2024-04-24 2:59PM EDT | 100.00 | 7.55 | 6.70 | 6.90 | 0.00 | - | 1 | 50 | 82.30% |
| COIN250221P00105000 | 2024-04-16 2:36PM EDT | 105.00 | 9.65 | 7.40 | 7.85 | 0.00 | - | 22 | 12 | 81.21% |
| COIN250221P00110000 | 2024-04-19 3:02PM EDT | 110.00 | 11.40 | 8.65 | 8.95 | 0.00 | - | 1 | 33 | 81.10% |
| COIN250221P00115000 | 2024-04-23 11:06AM EDT | 115.00 | 10.44 | 9.70 | 10.00 | 0.00 | - | 2 | 2 | 80.36% |
| COIN250221P00120000 | 2024-04-19 2:26PM EDT | 120.00 | 11.25 | 10.90 | 11.20 | -2.85 | -20.21% | 1 | 14 | 79.86% |
| COIN250221P00130000 | 2024-04-22 2:34PM EDT | 130.00 | 15.40 | 13.60 | 13.90 | 0.00 | - | 1 | 37 | 79.08% |
| COIN250221P00140000 | 2024-04-23 9:33AM EDT | 140.00 | 18.70 | 16.60 | 17.00 | 0.00 | - | 1 | 9 | 78.41% |
| COIN250221P00145000 | 2024-04-26 12:54PM EDT | 145.00 | 19.41 | 18.30 | 18.65 | -2.66 | -12.05% | 1 | 1 | 78.14% |
| COIN250221P00150000 | 2024-04-22 9:46AM EDT | 150.00 | 23.00 | 20.05 | 20.45 | 0.00 | - | 1 | 12 | 77.92% |
| COIN250221P00155000 | 2024-04-02 2:27PM EDT | 155.00 | 22.45 | 21.90 | 22.30 | 0.00 | - | - | 3 | 77.69% |
| COIN250221P00160000 | 2024-04-09 9:40AM EDT | 160.00 | 22.00 | 23.85 | 24.35 | 0.00 | - | 1 | 1 | 77.58% |
| COIN250221P00165000 | 2024-04-22 2:38PM EDT | 165.00 | 28.31 | 25.85 | 26.35 | 0.00 | - | 1 | 15 | 77.34% |
| COIN250221P00175000 | 2024-04-16 10:05AM EDT | 175.00 | 36.10 | 30.20 | 30.70 | 0.00 | - | - | 22 | 77.05% |
| COIN250221P00180000 | 2024-04-25 11:37AM EDT | 180.00 | 36.90 | 31.60 | 33.05 | 0.00 | - | 3 | 3 | 76.28% |
| COIN250221P00185000 | 2024-04-26 11:39AM EDT | 185.00 | 37.85 | 34.75 | 35.45 | -3.55 | -8.57% | 5 | 8 | 76.77% |
| COIN250221P00190000 | 2024-04-26 11:40AM EDT | 190.00 | 40.35 | 37.05 | 37.85 | -2.05 | -4.83% | 6 | 11 | 76.50% |
| COIN250221P00195000 | 2024-04-25 1:02PM EDT | 195.00 | 43.85 | 39.70 | 40.35 | 0.00 | - | 1 | 26 | 76.46% |
| COIN250221P00200000 | 2024-04-25 11:47AM EDT | 200.00 | 47.60 | 42.35 | 42.95 | 0.00 | - | 1 | 126 | 76.39% |
| COIN250221P00210000 | 2024-04-19 1:57PM EDT | 210.00 | 55.50 | 46.85 | 48.50 | 0.00 | - | 2 | 42 | 75.67% |
| COIN250221P00220000 | 2024-04-25 2:14PM EDT | 220.00 | 57.47 | 53.45 | 54.25 | 0.00 | - | 1 | 4 | 76.14% |
| COIN250221P00230000 | 2024-04-18 1:04PM EDT | 230.00 | 65.94 | 58.25 | 60.15 | 0.00 | - | 5 | 4 | 75.22% |
| COIN250221P00240000 | 2024-04-15 9:34AM EDT | 240.00 | 62.38 | 65.45 | 66.35 | 0.00 | - | 1 | 1 | 75.71% |
| COIN250221P00250000 | 2024-04-04 9:40AM EDT | 250.00 | 67.02 | 70.60 | 72.60 | 0.00 | - | 1 | 2 | 74.70% |
| COIN250221P00260000 | 2024-04-18 1:04PM EDT | 260.00 | 85.81 | 78.25 | 79.30 | 0.00 | - | 5 | 61 | 75.21% |
| COIN250221P00270000 | 2024-04-25 9:43AM EDT | 270.00 | 94.24 | 84.35 | 86.05 | 0.00 | - | 4 | 71 | 74.60% |
| COIN250221P00280000 | 2024-04-24 12:49PM EDT | 280.00 | 96.32 | 91.85 | 93.50 | 0.00 | - | 1 | 30 | 75.00% |
| COIN250221P00520000 | 2024-04-16 9:30AM EDT | 520.00 | 306.85 | 292.15 | 295.20 | 0.00 | - | - | 1 | 68.05% |
© 2024 Yahoo. Tutti i diritti riservati.