Italia markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
190,40-1,08 (-0,56%)
Al 02:27PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COIN220128C001200002022-01-24 3:58PM EST120.0070.4066.4069.000.00-220.00%
COIN220128C001500002022-01-25 10:14AM EST150.0033.3037.2039.30-5.96-15.18%2220.00%
COIN220128C001600002022-01-25 12:39PM EST160.0027.7028.0030.10-0.50-1.77%52780.00%
COIN220128C001700002022-01-25 2:04PM EST170.0020.0019.3020.60-4.50-18.37%9833162.50%
COIN220128C001750002022-01-25 2:09PM EST175.0016.0015.7016.40-5.10-24.17%6250565.23%
COIN220128C001800002022-01-25 2:06PM EST180.0012.2012.4012.90-4.80-28.24%46540778.76%
COIN220128C001850002022-01-25 2:06PM EST185.009.108.909.50-4.70-34.06%82326678.17%
COIN220128C001900002022-01-25 2:12PM EST190.006.806.807.10-4.20-38.18%1,89977684.99%
COIN220128C001950002022-01-25 2:09PM EST195.004.704.504.90-3.70-44.05%67449883.94%
COIN220128C001975002022-01-25 1:52PM EST197.504.453.704.10-3.05-40.67%15619784.91%
COIN220128C002000002022-01-25 2:10PM EST200.003.153.003.30-3.31-51.24%4,6761,24784.89%
COIN220128C002025002022-01-25 2:06PM EST202.502.562.402.75-2.64-50.77%43915885.74%
COIN220128C002050002022-01-25 2:01PM EST205.002.332.002.25-2.57-52.45%26066687.11%
COIN220128C002075002022-01-25 2:01PM EST207.501.951.701.85-2.35-54.65%9012288.87%
COIN220128C002100002022-01-25 2:10PM EST210.001.371.301.50-2.23-61.94%8131,20388.92%
COIN220128C002125002022-01-25 2:10PM EST212.501.121.001.25-2.03-64.44%549589.65%
COIN220128C002150002022-01-25 2:07PM EST215.000.900.801.00-1.90-67.86%16786990.38%
COIN220128C002175002022-01-25 1:32PM EST217.501.000.650.85-1.35-57.45%22621992.09%
COIN220128C002200002022-01-25 2:10PM EST220.000.650.600.70-1.35-67.50%47658794.53%
COIN220128C002225002022-01-25 1:32PM EST222.500.660.450.60-1.29-66.15%4454195.41%
COIN220128C002250002022-01-25 2:08PM EST225.000.400.400.45-1.00-71.43%9487596.39%
COIN220128C002275002022-01-25 1:48PM EST227.500.500.300.50-0.75-60.00%33430100.10%
COIN220128C002300002022-01-25 2:08PM EST230.000.300.300.35-0.85-73.91%248590100.98%
COIN220128C002325002022-01-25 12:45PM EST232.500.450.200.45-0.25-35.71%2092105.57%
COIN220128C002350002022-01-25 12:30PM EST235.000.300.200.35-0.55-64.71%22295106.93%
COIN220128C002375002022-01-25 11:34AM EST237.500.210.200.35-0.51-70.83%39320111.23%
COIN220128C002400002022-01-25 2:01PM EST240.000.200.150.20-0.45-69.23%751,387107.52%
COIN220128C002425002022-01-24 3:31PM EST242.500.600.100.300.00-27131113.87%
COIN220128C002450002022-01-25 1:23PM EST245.000.170.100.20-0.33-66.00%101,254112.89%
COIN220128C002475002022-01-25 2:01PM EST247.500.150.050.15-0.15-50.00%23121110.35%
COIN220128C002500002022-01-25 1:50PM EST250.000.100.100.15-0.30-75.00%1062,302117.38%
COIN220128C002525002022-01-25 11:51AM EST252.500.150.050.20-0.20-57.14%2126121.09%
COIN220128C002550002022-01-25 2:01PM EST255.000.100.050.15-0.20-66.67%15278121.09%
COIN220128C002575002022-01-25 10:48AM EST257.500.100.050.15-0.10-50.00%1192124.41%
COIN220128C002600002022-01-25 1:58PM EST260.000.080.050.15-0.17-68.00%47781127.73%
COIN220128C002625002022-01-24 3:55PM EST262.500.290.000.200.00-122226131.25%
COIN220128C002650002022-01-25 11:54AM EST265.000.050.000.10-0.20-80.00%26288123.83%
COIN220128C002700002022-01-25 12:31PM EST270.000.050.000.05-0.11-68.75%176573121.09%
COIN220128C002750002022-01-25 12:13PM EST275.000.030.000.05-0.12-80.00%831,069126.56%
COIN220128C002800002022-01-25 1:24PM EST280.000.040.000.05-0.06-60.00%27442132.03%
COIN220128C002850002022-01-25 9:50AM EST285.000.050.000.05-0.06-54.55%2219137.50%
COIN220128C002900002022-01-25 1:29PM EST290.000.010.000.05-0.04-80.00%16688142.19%
COIN220128C002950002022-01-24 2:53PM EST295.000.150.000.050.00-7401,191147.66%
COIN220128C003000002022-01-24 1:15PM EST300.000.060.000.050.00-74552153.13%
COIN220128C003050002022-01-24 1:32PM EST305.000.050.000.050.00-80138157.81%
COIN220128C003100002022-01-24 9:36AM EST310.000.050.000.050.00-2086162.50%
COIN220128C003150002022-01-24 10:23AM EST315.000.050.000.050.00-2174167.19%
COIN220128C003200002022-01-24 1:56PM EST320.000.050.000.050.00-13251171.88%
COIN220128C003250002022-01-24 11:20AM EST325.000.050.000.100.00-734188.28%
COIN220128C003300002022-01-24 9:32AM EST330.000.050.000.050.00-369181.25%
COIN220128C003350002022-01-13 12:33PM EST335.000.250.000.100.00-126197.66%
COIN220128C003400002022-01-25 11:56AM EST340.000.050.000.10-0.01-16.67%431202.34%
COIN220128C003450002022-01-14 1:45PM EST345.000.090.000.100.00-24206.25%
COIN220128C003500002022-01-25 1:59PM EST350.000.050.000.05+0.04+400.00%1162198.44%
COIN220128C003550002022-01-18 9:56AM EST355.000.050.000.050.00-145201.56%
COIN220128C003600002022-01-18 9:56AM EST360.000.050.000.050.00-817206.25%
COIN220128C003650002022-01-18 10:09AM EST365.000.050.000.050.00-212209.38%
COIN220128C003700002022-01-18 12:17PM EST370.000.010.000.050.00-1070214.06%
COIN220128C003750002022-01-14 3:15PM EST375.000.050.000.050.00-2187217.19%
COIN220128C003800002022-01-18 12:18PM EST380.000.010.000.050.00-1058221.88%
COIN220128C003850002022-01-05 3:15PM EST385.000.100.000.100.00--2239.84%
COIN220128C003900002022-01-06 12:59PM EST390.000.100.000.100.00--0243.75%
COIN220128C004000002022-01-21 3:37PM EST400.000.050.000.100.00-212250.78%
Opzioni Putper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COIN220128P001100002022-01-25 1:45PM EST110.000.050.050.10-0.10-66.67%1541,202214.06%
COIN220128P001150002022-01-25 1:32PM EST115.000.100.050.15-0.05-33.33%142264205.08%
COIN220128P001200002022-01-25 2:06PM EST120.000.110.100.15-0.09-45.00%76362194.92%
COIN220128P001250002022-01-25 12:22PM EST125.000.200.100.30-0.11-35.48%83156191.41%
COIN220128P001300002022-01-25 2:02PM EST130.000.240.150.25-0.11-31.43%74323175.78%
COIN220128P001350002022-01-25 2:02PM EST135.000.350.250.35-0.10-22.22%66232171.09%
COIN220128P001400002022-01-25 2:02PM EST140.000.400.350.40-0.23-36.51%1711,256161.52%
COIN220128P001450002022-01-25 1:27PM EST145.000.800.500.75-0.10-11.11%113412161.04%
COIN220128P001500002022-01-25 2:11PM EST150.000.700.700.75-0.46-39.66%8831,400149.17%
COIN220128P001550002022-01-25 2:10PM EST155.001.050.951.05-0.45-30.00%6201,398143.16%
COIN220128P001600002022-01-25 2:06PM EST160.001.501.301.50-0.40-21.05%1,1151,233137.99%
COIN220128P001650002022-01-25 2:05PM EST165.002.101.952.20-0.46-17.97%822790135.99%
COIN220128P001700002022-01-25 2:10PM EST170.002.902.602.85-0.40-12.12%1,4011,034129.10%
COIN220128P001750002022-01-25 2:09PM EST175.003.913.704.00-0.37-8.64%1,1701,409126.76%
COIN220128P001800002022-01-25 2:10PM EST180.005.205.205.50-0.47-8.29%1,9901,162125.20%
COIN220128P001850002022-01-25 2:05PM EST185.007.207.107.60-0.12-1.64%528774125.29%
COIN220128P001900002022-01-25 2:06PM EST190.009.809.609.70+0.20+2.08%110408124.07%
COIN220128P001950002022-01-25 2:09PM EST195.0012.5312.2013.10-0.97-7.19%34307126.66%
COIN220128P001975002022-01-25 12:20PM EST197.5014.0013.8014.60-0.10-0.71%2367126.81%
COIN220128P002000002022-01-25 1:13PM EST200.0017.9515.5016.50+2.95+19.67%1101,140129.05%
COIN220128P002025002022-01-25 10:27AM EST202.5021.3017.4018.60-0.20-0.93%325132.98%
COIN220128P002050002022-01-25 1:08PM EST205.0022.5019.2020.40-0.50-2.17%13246133.30%
COIN220128P002075002022-01-24 1:39PM EST207.5025.5021.7022.700.00-654141.26%
COIN220128P002100002022-01-25 2:01PM EST210.0023.2424.0024.90+1.00+4.50%32349146.58%
COIN220128P002125002022-01-24 9:37AM EST212.5047.2025.9027.200.00-1954149.07%
COIN220128P002150002022-01-25 11:12AM EST215.0035.0028.1029.60+6.70+23.67%21342154.10%
COIN220128P002175002022-01-25 1:29PM EST217.5032.2830.7031.80+3.35+11.58%8174160.35%
COIN220128P002200002022-01-25 2:01PM EST220.0032.8032.8033.80+1.67+5.36%13331160.40%
COIN220128P002225002022-01-25 10:27AM EST222.5040.8234.6036.50+6.02+17.30%1194163.26%
COIN220128P002250002022-01-25 1:26PM EST225.0040.4937.5038.90+4.74+13.26%7389172.90%
COIN220128P002275002022-01-24 2:58PM EST227.5043.9540.0041.400.00-541179.71%
COIN220128P002300002022-01-25 12:40PM EST230.0043.8841.8044.20+0.45+1.04%41422182.67%
COIN220128P002325002022-01-24 2:58PM EST232.5048.7544.4046.500.00-5214188.16%
COIN220128P002350002022-01-25 1:06PM EST235.0050.7046.3049.00+0.50+1.00%14224188.53%
COIN220128P002375002022-01-25 11:41AM EST237.5056.0749.6051.40+7.37+15.13%331201.56%
COIN220128P002400002022-01-25 1:40PM EST240.0053.6051.7053.80+3.65+7.31%12260202.59%
COIN220128P002425002022-01-25 11:35AM EST242.5059.3054.9056.60-14.39-19.53%133218.51%
COIN220128P002450002022-01-25 12:24PM EST245.0056.1556.3058.80-1.78-3.07%39106209.89%
COIN220128P002475002022-01-25 10:08AM EST247.5069.9959.3061.40+14.41+25.93%16221.88%
COIN220128P002500002022-01-25 11:53AM EST250.0064.0061.3063.90+2.79+4.56%15326222.02%
COIN220128P002525002022-01-24 10:04AM EST252.5080.4664.7066.400.00-250237.11%
COIN220128P002550002022-01-24 12:55PM EST255.0085.0366.1069.000.00-860231.54%
COIN220128P002600002022-01-25 1:29PM EST260.0073.9571.8073.60+3.18+4.49%1470245.26%
COIN220128P002625002022-01-19 10:13AM EST262.5036.9074.2076.100.00-18249.17%
COIN220128P002650002022-01-24 3:35PM EST265.0077.0676.3078.800.00-2147251.76%
COIN220128P002700002022-01-24 2:56PM EST270.0086.2182.0083.900.00-218270.75%
COIN220128P002750002022-01-24 2:02PM EST275.0087.5186.1088.800.00-556268.26%
COIN220128P002800002022-01-24 10:30AM EST280.00109.9091.2093.900.00-427279.83%
COIN220128P002850002022-01-24 2:23PM EST285.00101.5096.8098.700.00-373293.65%
COIN220128P002900002022-01-20 11:36AM EST290.0060.28101.50103.700.00-430298.49%
COIN220128P002950002022-01-25 10:17AM EST295.00114.32106.30108.90-6.75-5.58%28306.88%
COIN220128P003000002022-01-25 9:40AM EST300.00114.90111.70113.70+3.75+3.37%29317.63%
COIN220128P003050002022-01-24 3:45PM EST305.00117.50116.60118.800.00-12325.63%
COIN220128P003100002022-01-24 10:53AM EST310.00141.65121.60123.700.00-13332.13%
COIN220128P003150002022-01-20 10:18AM EST315.0086.96126.50128.800.00-10339.70%
COIN220128P003200002022-01-24 12:45PM EST320.00150.00131.50133.500.00-16342.97%
COIN220128P003250002022-01-12 3:55PM EST325.0089.89126.30130.500.00-100.00%
COIN220128P003300002022-01-11 10:35AM EST330.00104.99141.40143.500.00-10355.81%
COIN220128P003450002021-12-27 12:06PM EST345.0069.10156.10158.700.00-11374.56%
COIN220128P003500002022-01-18 3:02PM EST350.00126.25161.00163.400.00-11374.85%