Italia markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
265,12+8,42 (+3,28%)
Alla chiusura: 04:00PM EDT
265,02 -0,10 (-0,04%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper5 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COIN240405C000950002024-03-07 11:57AM EDT95.00146.18168.30171.800.00--1407.13%
COIN240405C001000002024-03-28 3:12PM EDT100.00164.64163.35167.10+4.27+2.66%15258.20%
COIN240405C001050002024-03-14 12:28PM EDT105.00124.85158.30162.000.00-12217.19%
COIN240405C001100002024-03-25 1:42PM EDT110.00170.11153.35157.200.00-1012245.31%
COIN240405C001150002024-02-22 2:19PM EDT115.0055.90139.20142.750.00-220.00%
COIN240405C001200002024-03-28 12:37PM EDT120.00147.01143.55146.85+11.36+8.37%17206.25%
COIN240405C001250002024-03-04 11:51AM EDT125.0097.70138.40141.900.00-22178.13%
COIN240405C001300002024-03-28 2:24PM EDT130.00136.79133.35137.20-6.32-4.42%23201.56%
COIN240405C001350002024-03-27 3:09PM EDT135.00122.95128.35132.150.00-289187.50%
COIN240405C001400002024-03-28 12:45PM EDT140.00127.58123.55126.85+8.01+6.70%489168.75%
COIN240405C001450002024-03-28 3:08PM EDT145.00120.17118.40122.15+3.87+3.33%119173.05%
COIN240405C001500002024-03-28 11:04AM EDT150.00117.84113.50116.80-8.54-6.76%28136.72%
COIN240405C001550002024-03-28 1:41PM EDT155.00112.03109.00111.50-11.91-9.61%3630151.95%
COIN240405C001600002024-03-28 1:18PM EDT160.00104.55103.45106.40+1.75+1.70%216206.40%
COIN240405C001650002024-03-26 10:19AM EDT165.00111.8298.45101.850.00-217115.63%
COIN240405C001700002024-03-27 2:30PM EDT170.0090.4293.5097.000.00-186128.13%
COIN240405C001725002024-03-26 2:56PM EDT172.50104.1991.0094.400.00-11117.19%
COIN240405C001750002024-03-27 9:37AM EDT175.0098.4588.5092.350.00-134135.74%
COIN240405C001800002024-03-28 2:25PM EDT180.0087.2383.6087.10+9.87+12.76%4517122.36%
COIN240405C001825002024-03-26 9:32AM EDT182.5093.4481.0584.450.00-11109.57%
COIN240405C001850002024-03-27 10:11AM EDT185.0076.0078.5581.900.00-963103.13%
COIN240405C001875002024-03-26 3:54PM EDT187.5082.3476.1079.750.00-11115.72%
COIN240405C001900002024-03-27 9:35AM EDT190.0084.1073.5576.900.00-14496.29%
COIN240405C001925002024-03-26 3:07PM EDT192.5081.8871.2074.750.00-11110.64%
COIN240405C001950002024-03-28 2:15PM EDT195.0071.9168.1071.70+6.31+9.62%2102143.21%
COIN240405C001975002024-03-27 9:45AM EDT197.5064.0266.1569.900.00-11105.27%
COIN240405C002000002024-03-28 3:20PM EDT200.0065.9563.6566.75+2.01+3.14%1420380.08%
COIN240405C002025002024-03-27 12:20PM EDT202.5059.0061.2064.350.00-5583.98%
COIN240405C002050002024-03-28 10:25AM EDT205.0059.7058.7561.80+3.10+5.48%18280.66%
COIN240405C002075002024-03-27 10:02AM EDT207.5051.1856.3059.300.00-1179.00%
COIN240405C002100002024-03-27 3:42PM EDT210.0057.0054.0057.35+9.84+20.87%418191.50%
COIN240405C002125002024-03-28 11:08AM EDT212.5054.5451.4554.35-6.31-10.37%1177.54%
COIN240405C002150002024-03-28 11:15AM EDT215.0047.2848.9551.80+5.28+12.57%58972.85%
COIN240405C002175002024-03-28 12:31PM EDT217.5050.9046.6549.45+3.49+7.36%12076.12%
COIN240405C002200002024-03-28 3:33PM EDT220.0046.0144.8547.20+5.86+14.60%10228184.57%
COIN240405C002225002024-03-27 10:14AM EDT222.5040.0541.1544.500.00-1521760.35%
COIN240405C002250002024-03-28 3:34PM EDT225.0042.0039.0043.15+2.15+5.40%566377.39%
COIN240405C002275002024-03-28 2:07PM EDT227.5040.1037.7040.50+4.20+11.70%11882.08%
COIN240405C002300002024-03-28 3:16PM EDT230.0036.3936.0037.60+2.44+7.19%472,74180.57%
COIN240405C002325002024-03-28 11:05AM EDT232.5036.6332.0035.50+3.88+11.85%35068.04%
COIN240405C002350002024-03-28 3:45PM EDT235.0032.4031.9032.95+6.77+26.41%51521879.18%
COIN240405C002375002024-03-28 3:32PM EDT237.5029.8529.6531.80+0.70+2.40%202982.84%
COIN240405C002400002024-03-28 3:56PM EDT240.0028.1526.8028.85+5.83+26.12%2,08137273.76%
COIN240405C002425002024-03-28 2:56PM EDT242.5025.5725.3027.20-0.38-1.46%204277.44%
COIN240405C002450002024-03-28 3:33PM EDT245.0024.4722.3026.55+5.09+26.26%2,07031577.87%
COIN240405C002475002024-03-28 3:36PM EDT247.5022.6021.1524.20+5.60+32.94%4517978.27%
COIN240405C002500002024-03-28 3:57PM EDT250.0020.6320.6022.05+4.23+25.79%29059781.03%
COIN240405C002525002024-03-28 3:07PM EDT252.5018.7318.8019.80+4.15+28.46%9016978.20%
COIN240405C002550002024-03-28 3:59PM EDT255.0017.5717.2018.10+3.97+29.19%18234077.61%
COIN240405C002575002024-03-28 3:44PM EDT257.5015.7514.8016.45+3.30+26.51%29532173.99%
COIN240405C002600002024-03-28 3:59PM EDT260.0014.6213.0014.95+2.96+25.39%1,49075672.45%
COIN240405C002625002024-03-28 3:57PM EDT262.5013.3312.3514.45+2.88+27.56%51521977.34%
COIN240405C002650002024-03-28 3:59PM EDT265.0012.0812.0012.60+2.53+26.49%1,32379878.22%
COIN240405C002675002024-03-28 3:59PM EDT267.5011.0610.6012.15+2.41+27.86%1,24410579.70%
COIN240405C002700002024-03-28 3:58PM EDT270.0010.059.8010.10+2.20+28.03%2,17776577.47%
COIN240405C002725002024-03-28 3:58PM EDT272.509.127.909.80+1.82+24.93%43023676.79%
COIN240405C002750002024-03-28 3:58PM EDT275.008.198.008.40+1.69+26.00%1,19065078.58%
COIN240405C002775002024-03-28 3:57PM EDT277.507.507.157.55+1.00+15.38%14127478.58%
COIN240405C002800002024-03-28 3:59PM EDT280.006.686.556.90+1.18+21.45%2,4231,03979.66%
COIN240405C002825002024-03-28 3:48PM EDT282.506.015.106.75+1.06+21.41%1,35013179.09%
COIN240405C002850002024-03-28 3:59PM EDT285.005.445.255.80+0.69+14.53%16,40546080.98%
COIN240405C002875002024-03-28 3:59PM EDT287.505.054.505.05+0.90+21.69%13012279.86%
COIN240405C002900002024-03-28 3:59PM EDT290.004.404.304.60+0.59+15.49%1,08663981.63%
COIN240405C002925002024-03-28 3:56PM EDT292.504.003.654.50+0.47+13.31%18062882.70%
COIN240405C002950002024-03-28 3:59PM EDT295.003.573.403.75+0.32+9.85%1,45042982.36%
COIN240405C002975002024-03-28 3:57PM EDT297.503.252.833.40+0.05+1.56%18412081.93%
COIN240405C003000002024-03-28 3:59PM EDT300.002.932.902.95+0.33+12.69%3,9344,64083.73%
COIN240405C003025002024-03-28 3:46PM EDT302.502.562.453.00+0.01+0.39%22410285.23%
COIN240405C003050002024-03-28 3:59PM EDT305.002.402.153.05+0.07+3.00%25138487.33%
COIN240405C003075002024-03-28 3:59PM EDT307.502.191.772.34-0.01-0.45%2571884.42%
COIN240405C003100002024-03-28 3:59PM EDT310.001.921.862.00+0.02+1.05%1,2131,99886.01%
COIN240405C003125002024-03-28 3:53PM EDT312.501.801.531.89-0.03-1.64%4521486.18%
COIN240405C003150002024-03-28 3:49PM EDT315.001.581.471.75-0.08-4.82%16533287.74%
COIN240405C003175002024-03-28 3:14PM EDT317.501.501.451.67-0.06-3.85%2846489.89%
COIN240405C003200002024-03-28 3:59PM EDT320.001.341.101.64-0.11-7.59%5461,82789.80%
COIN240405C003225002024-03-28 2:57PM EDT322.501.151.021.85-0.20-14.81%844493.55%
COIN240405C003250002024-03-28 3:58PM EDT325.001.050.991.15-0.20-16.00%25339889.94%
COIN240405C003275002024-03-28 3:17PM EDT327.501.050.821.67-0.29-21.64%24795.70%
COIN240405C003300002024-03-28 3:58PM EDT330.000.950.520.98-0.04-4.04%70033588.28%
COIN240405C003325002024-03-28 3:59PM EDT332.500.870.701.44-0.62-41.61%635397.51%
COIN240405C003350002024-03-28 3:59PM EDT335.000.840.500.92-0.16-16.00%19071991.99%
COIN240405C003375002024-03-28 3:59PM EDT337.500.720.620.93-0.22-23.40%761095.90%
COIN240405C003400002024-03-28 3:47PM EDT340.000.560.650.70-0.29-34.12%17940495.65%
COIN240405C003425002024-03-28 3:47PM EDT342.500.560.511.01-0.16-22.22%146100.10%
COIN240405C003450002024-03-28 3:55PM EDT345.000.540.541.19-0.26-32.50%18132104.88%
COIN240405C003475002024-03-28 2:06PM EDT347.500.580.251.22-0.17-22.67%622103.86%
COIN240405C003500002024-03-28 3:59PM EDT350.000.470.290.63-0.19-28.79%7692,21097.66%
COIN240405C003525002024-03-28 2:15PM EDT352.500.520.210.85-0.34-39.53%1516102.10%
COIN240405C003550002024-03-28 3:59PM EDT355.000.440.200.47-0.10-18.52%11718496.68%
COIN240405C003575002024-03-28 10:50AM EDT357.500.670.181.10+0.05+8.06%110109.62%
COIN240405C003600002024-03-28 3:58PM EDT360.000.420.330.51-0.10-19.23%216172104.10%
COIN240405C003625002024-03-28 3:27PM EDT362.500.210.150.57-1.20-85.11%5330103.52%
COIN240405C003650002024-03-28 3:57PM EDT365.000.320.140.52-0.42-56.76%55990104.00%
COIN240405C003700002024-03-28 3:57PM EDT370.000.280.130.33-0.14-33.33%54465102.25%
COIN240405C003800002024-03-28 3:25PM EDT380.000.190.090.30-0.12-38.71%11430106.74%
COIN240405C003900002024-03-28 3:58PM EDT390.000.180.130.32-0.36-66.67%72156115.33%
COIN240405C004000002024-03-28 3:57PM EDT400.000.130.110.26-0.11-45.83%1541,051118.65%
COIN240405C004100002024-03-28 3:29PM EDT410.000.110.070.19-0.11-50.00%51122119.53%
COIN240405C004200002024-03-28 2:47PM EDT420.000.070.030.18-0.05-41.67%1251122.27%
COIN240405C004300002024-03-28 3:39PM EDT430.000.070.000.20-0.15-68.18%1240126.95%
COIN240405C004400002024-03-28 2:29PM EDT440.000.130.020.15-0.04-23.53%336129.69%
COIN240405C004500002024-03-28 2:28PM EDT450.000.080.010.08-0.05-38.46%755126.56%
COIN240405C004600002024-03-28 12:01PM EDT460.000.020.000.31+0.01+100.00%1136149.02%
COIN240405C004700002024-03-26 3:41PM EDT470.000.110.000.230.00-1075149.02%
COIN240405C004800002024-03-27 9:45AM EDT480.000.080.000.170.00-873148.83%
COIN240405C004900002024-03-28 10:59AM EDT490.000.070.000.10-0.17-70.83%16145.70%
COIN240405C005000002024-03-28 3:49PM EDT500.000.030.010.03-0.01-25.00%163824138.28%
COIN240405C005100002024-03-28 10:02AM EDT510.000.020.000.05-0.04-66.67%3426145.31%
COIN240405C005200002024-03-28 3:31PM EDT520.000.040.000.05-0.01-20.00%13114148.44%
Opzioni di venditaper5 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COIN240405P000600002024-03-25 10:27AM EDT60.000.310.000.710.00-127449.22%
COIN240405P000650002024-03-22 10:17AM EDT65.000.130.000.710.00-11425.59%
COIN240405P000700002024-03-22 11:07AM EDT70.000.050.000.710.00-13403.91%
COIN240405P000850002024-03-13 11:22AM EDT85.000.020.000.010.00-89225.00%
COIN240405P001000002024-03-27 11:47AM EDT100.000.020.010.120.00-22130245.31%
COIN240405P001050002024-03-28 9:30AM EDT105.000.020.000.230.00-115248.44%
COIN240405P001100002024-03-27 10:58AM EDT110.000.040.000.200.00-281233.20%
COIN240405P001150002024-03-25 9:32AM EDT115.000.050.000.250.00-1103227.73%
COIN240405P001200002024-03-28 3:51PM EDT120.000.030.000.170.00-10279207.81%
COIN240405P001250002024-03-28 12:40PM EDT125.000.030.000.04-0.01-25.00%81120171.88%
COIN240405P001300002024-03-28 12:18PM EDT130.000.030.010.10-0.02-40.00%49200179.69%
COIN240405P001350002024-03-28 2:38PM EDT135.000.030.030.05-0.04-57.14%9486164.84%
COIN240405P001400002024-03-28 3:40PM EDT140.000.060.050.06-0.02-25.00%82306161.72%
COIN240405P001450002024-03-27 11:13AM EDT145.000.050.040.120.00-1166160.16%
COIN240405P001500002024-03-28 9:43AM EDT150.000.270.030.26+0.21+350.00%11144162.89%
COIN240405P001550002024-03-28 2:53PM EDT155.000.070.060.180.00-75879150.78%
COIN240405P001600002024-03-27 11:51AM EDT160.000.090.030.000.00-10206115.63%
COIN240405P001650002024-03-28 3:51PM EDT165.000.080.040.15-0.04-33.33%3111130.86%
COIN240405P001675002024-03-28 9:30AM EDT167.500.110.040.210.00-56131.45%
COIN240405P001700002024-03-28 3:21PM EDT170.000.080.070.11-0.11-57.89%17449122.66%
COIN240405P001725002024-03-25 10:24AM EDT172.500.210.050.170.00-33121.88%
COIN240405P001750002024-03-28 3:37PM EDT175.000.120.050.19+0.01+9.09%126326119.53%
COIN240405P001775002024-03-26 2:09PM EDT177.500.110.050.500.00-2222129.59%
COIN240405P001800002024-03-28 3:37PM EDT180.000.110.100.15-0.05-31.25%140605112.70%
COIN240405P001825002024-03-27 11:49AM EDT182.500.230.060.500.00-1212121.97%
COIN240405P001850002024-03-28 2:41PM EDT185.000.150.120.17-0.06-28.57%41986107.62%
COIN240405P001875002024-03-28 3:10PM EDT187.500.150.140.24-0.08-34.78%83115107.91%
COIN240405P001900002024-03-28 3:57PM EDT190.000.190.150.19-0.07-26.92%87743102.64%
COIN240405P001925002024-03-28 2:12PM EDT192.500.150.150.23-0.15-50.00%2311100.59%
COIN240405P001950002024-03-28 3:22PM EDT195.000.180.150.26-0.15-45.45%6118098.14%
COIN240405P001975002024-03-28 3:50PM EDT197.500.210.120.28-0.08-27.59%1623194.24%
COIN240405P002000002024-03-28 3:57PM EDT200.000.240.230.27-0.19-44.19%5641,29993.75%
COIN240405P002025002024-03-28 2:33PM EDT202.500.240.200.39-0.26-52.00%235292.58%
COIN240405P002050002024-03-28 3:36PM EDT205.000.300.260.33-0.20-40.00%6253388.96%
COIN240405P002075002024-03-28 2:05PM EDT207.500.370.280.44-0.31-45.59%29488.28%
COIN240405P002100002024-03-28 3:55PM EDT210.000.400.360.44-0.39-49.37%33248686.13%
COIN240405P002125002024-03-28 3:38PM EDT212.500.440.430.74-0.51-53.68%749788.53%
COIN240405P002150002024-03-28 3:55PM EDT215.000.570.440.62-0.63-52.50%1961,07583.01%
COIN240405P002175002024-03-28 3:51PM EDT217.500.660.600.70-0.67-50.38%25523982.57%
COIN240405P002200002024-03-28 3:58PM EDT220.000.700.600.79-0.91-56.52%8001,37579.79%
COIN240405P002225002024-03-28 3:59PM EDT222.500.890.420.95-1.00-52.91%17510175.64%
COIN240405P002250002024-03-28 3:54PM EDT225.001.060.891.11-0.94-47.00%6112,80778.27%
COIN240405P002275002024-03-28 3:58PM EDT227.501.261.201.30-1.17-48.15%19913678.47%
COIN240405P002300002024-03-28 3:59PM EDT230.001.471.231.60-1.43-49.31%1,0132,33176.73%
COIN240405P002325002024-03-28 3:58PM EDT232.501.721.521.76-1.78-50.86%43915075.54%
COIN240405P002350002024-03-28 3:58PM EDT235.002.111.832.16-1.74-45.19%59960675.51%
COIN240405P002375002024-03-28 3:58PM EDT237.502.442.022.54-2.14-46.72%28549774.12%
COIN240405P002400002024-03-28 3:58PM EDT240.002.902.533.00-2.58-47.08%1,76087174.37%
COIN240405P002425002024-03-28 3:53PM EDT242.503.652.743.55-2.35-39.17%17162772.97%
COIN240405P002450002024-03-28 3:59PM EDT245.003.983.454.05-3.19-44.49%3411,24273.14%
COIN240405P002475002024-03-28 3:59PM EDT247.504.653.754.70-3.50-42.94%24435971.61%
COIN240405P002500002024-03-28 3:59PM EDT250.005.395.255.50-3.86-41.73%1,54895974.82%
COIN240405P002525002024-03-28 3:58PM EDT252.506.295.956.40-3.96-38.63%33916774.56%
COIN240405P002550002024-03-28 3:59PM EDT255.007.406.757.35-4.15-35.93%1,5721,46474.29%
COIN240405P002575002024-03-28 3:54PM EDT257.508.357.858.90-4.43-34.66%62453176.48%
COIN240405P002600002024-03-28 3:59PM EDT260.009.308.759.55-3.85-29.28%1,30382474.39%
COIN240405P002625002024-03-28 3:59PM EDT262.5010.6110.3010.65-5.44-33.89%58136375.38%
COIN240405P002650002024-03-28 3:58PM EDT265.0011.8011.4512.05-5.72-32.65%98030375.48%
COIN240405P002675002024-03-28 3:59PM EDT267.5013.2012.9013.55-4.05-23.48%6905276.32%
COIN240405P002700002024-03-28 3:51PM EDT270.0014.7214.4015.95-6.55-30.79%1,17744079.69%
COIN240405P002725002024-03-28 3:38PM EDT272.5017.1015.9516.75-4.63-21.31%2914477.59%
COIN240405P002750002024-03-28 3:43PM EDT275.0018.3517.5519.00-6.17-25.16%14421179.87%
COIN240405P002775002024-03-28 3:57PM EDT277.5019.6018.4020.30-6.99-26.29%515776.01%
COIN240405P002800002024-03-28 3:58PM EDT280.0021.4020.1523.50-6.85-24.25%15910881.19%
COIN240405P002825002024-03-28 11:44AM EDT282.5024.8522.5023.85-1.65-6.23%29078.16%
COIN240405P002850002024-03-28 3:47PM EDT285.0024.8823.3026.50-4.84-16.29%848877.21%
COIN240405P002875002024-03-28 10:37AM EDT287.5025.9926.2528.05-8.88-25.47%71879.82%
COIN240405P002900002024-03-28 12:56PM EDT290.0028.5028.3530.00-8.94-23.88%607680.38%
COIN240405P002925002024-03-28 10:57AM EDT292.5029.7529.5033.45-5.46-15.51%191282.89%
COIN240405P002950002024-03-28 12:06PM EDT295.0035.6532.5035.45-5.35-13.05%1511686.90%
COIN240405P002975002024-03-28 9:34AM EDT297.5038.6834.2037.70-3.32-7.90%11186.16%
COIN240405P003000002024-03-28 3:48PM EDT300.0037.1836.9038.90-8.85-19.23%276084.67%
COIN240405P003025002024-03-26 2:48PM EDT302.5033.7538.7042.000.00-121987.72%
COIN240405P003050002024-03-28 12:38PM EDT305.0041.3041.2043.65+5.15+14.25%202386.74%
COIN240405P003075002024-03-27 9:55AM EDT307.5048.1043.3046.500.00-2789.77%
COIN240405P003100002024-03-28 10:08AM EDT310.0047.4045.5548.60-2.60-5.20%115389.26%
COIN240405P003125002024-03-28 3:19PM EDT312.5048.5247.9551.45+6.24+14.76%12793.90%
COIN240405P003150002024-03-27 3:17PM EDT315.0059.4250.2552.350.00-2511284.96%
COIN240405P003200002024-03-27 12:13PM EDT320.0060.9955.0057.150.00-21886.91%
COIN240405P003225002024-03-28 3:37PM EDT322.5058.5057.4560.95+7.75+15.27%2499.29%
COIN240405P003250002024-03-28 3:33PM EDT325.0061.6559.8561.70-7.31-10.60%1012286.57%
COIN240405P003275002024-03-25 10:31AM EDT327.5054.9062.2064.350.00-1189.06%
COIN240405P003300002024-03-26 1:47PM EDT330.0057.7264.7567.750.00-128100.44%
COIN240405P003375002024-03-27 10:47AM EDT337.5075.4571.5074.800.00-2195.80%
COIN240405P003400002024-03-21 11:57AM EDT340.0074.2073.8077.300.00--795.56%
COIN240405P003450002024-03-22 12:38PM EDT345.0090.7179.1582.100.00-11101.95%
COIN240405P003500002024-03-28 3:28PM EDT350.0085.1884.1087.15-25.52-23.05%45106.30%
COIN240405P003550002024-03-21 11:57AM EDT355.0088.3088.5092.000.00--198.24%
COIN240405P003600002024-03-21 1:55PM EDT360.0096.9093.5097.000.00--1102.05%
COIN240405P003650002024-03-27 9:30AM EDT365.0092.3098.55101.850.00-11103.61%
COIN240405P004000002024-03-11 9:41AM EDT400.00141.10133.80136.800.00--0132.72%
COIN240405P004300002024-03-26 10:15AM EDT430.00153.95163.55166.800.00-20144.53%
COIN240405P004900002024-03-14 9:30AM EDT490.00242.65223.00226.750.00-10233.64%
COIN240405P005100002024-03-26 9:30AM EDT510.00234.55243.15246.750.00-10159.38%
COIN240405P005200002024-03-26 9:30AM EDT520.00244.15252.90256.850.00-10253.13%