Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.069,59 +4,33 (+0,01%) Nasdaq
16.920,79 +184,76 (+1,10%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,80 +0,93 (+1,21%) Bitcoin EUR
63.234,47 +1.361,89 (+2,20%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:155.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240531C00155000 | 2024-05-22 12:12PM EDT | 2024-05-31 | 81.88 | 80.70 | 84.05 | 0.00 | - | 1 | 3 | 199.95% |
| COIN240607C00155000 | 2024-05-23 10:27AM EDT | 2024-06-07 | 71.85 | 80.95 | 84.80 | 0.00 | - | 1 | 3 | 102.15% |
| COIN240621C00155000 | 2024-05-24 3:02PM EDT | 2024-06-21 | 79.60 | 81.70 | 85.40 | +1.35 | +1.73% | 4 | 600 | 91.21% |
| COIN240719C00155000 | 2024-05-16 12:38PM EDT | 2024-07-19 | 55.40 | 83.35 | 86.50 | 0.00 | - | 21 | 59 | 79.20% |
| COIN240920C00155000 | 2024-05-24 12:54PM EDT | 2024-09-20 | 86.72 | 91.00 | 92.90 | +6.72 | +8.40% | 1 | 95 | 84.22% |
| COIN241018C00155000 | 2024-05-13 1:05PM EDT | 2024-10-18 | 62.50 | 93.60 | 95.55 | 0.00 | - | 1 | 8 | 83.75% |
| COIN241115C00155000 | 2024-04-24 2:02PM EDT | 2024-11-15 | 97.30 | 96.80 | 99.15 | 0.00 | - | 1 | 11 | 85.66% |
| COIN241220C00155000 | 2024-05-15 9:35AM EDT | 2024-12-20 | 80.40 | 99.25 | 102.30 | 0.00 | - | 2 | 7 | 84.63% |
| COIN250117C00155000 | 2024-05-20 1:01PM EDT | 2025-01-17 | 83.20 | 101.45 | 103.95 | 0.00 | - | 1 | 243 | 83.55% |
| COIN250221C00155000 | 2024-04-22 2:52PM EDT | 2025-02-21 | 100.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN250321C00155000 | 2024-05-24 12:18PM EDT | 2025-03-21 | 105.85 | 106.95 | 109.55 | +14.20 | +15.49% | 2 | 239 | 84.45% |
| COIN250620C00155000 | 2024-05-20 9:37AM EDT | 2025-06-20 | 88.18 | 113.65 | 117.25 | 0.00 | - | 1 | 51 | 85.31% |
| COIN251219C00155000 | 2024-03-25 11:59AM EDT | 2025-12-19 | 167.92 | 118.60 | 120.60 | 0.00 | - | 8 | 44 | 75.85% |
| COIN260116C00155000 | 2024-05-16 1:55PM EDT | 2026-01-16 | 97.50 | 127.30 | 129.60 | 0.00 | - | 1 | 145 | 85.26% |
| COIN260515C00155000 | 2024-05-21 10:06AM EDT | 2026-05-15 | 122.60 | 131.50 | 134.95 | 0.00 | - | 1 | 10 | 83.51% |
| COIN261218C00155000 | 2024-05-20 11:13AM EDT | 2026-12-18 | 114.90 | 140.50 | 144.75 | 0.00 | - | 1 | 9 | 83.09% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240531P00155000 | 2024-05-24 10:22AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.08 | -0.04 | -57.14% | 45 | 218 | 118.36% |
| COIN240607P00155000 | 2024-05-24 3:05PM EDT | 2024-06-07 | 0.13 | 0.10 | 0.23 | -0.17 | -56.67% | 37 | 137 | 97.85% |
| COIN240614P00155000 | 2024-05-24 2:58PM EDT | 2024-06-14 | 0.66 | 0.08 | 0.65 | +0.35 | +112.90% | 4 | 62 | 89.84% |
| COIN240621P00155000 | 2024-05-24 3:31PM EDT | 2024-06-21 | 0.31 | 0.25 | 0.40 | -0.30 | -49.18% | 88 | 2,075 | 76.37% |
| COIN240628P00155000 | 2024-05-24 3:15PM EDT | 2024-06-28 | 0.60 | 0.50 | 1.10 | -0.32 | -34.78% | 8 | 90 | 79.76% |
| COIN240719P00155000 | 2024-05-24 1:32PM EDT | 2024-07-19 | 1.36 | 1.20 | 1.56 | -0.94 | -40.87% | 18 | 1,138 | 70.48% |
| COIN240816P00155000 | 2024-05-24 2:00PM EDT | 2024-08-16 | 3.55 | 3.40 | 3.55 | -1.80 | -33.64% | 4 | 61 | 72.40% |
| COIN240920P00155000 | 2024-05-24 3:56PM EDT | 2024-09-20 | 6.28 | 6.05 | 6.35 | -1.99 | -24.06% | 5 | 595 | 72.75% |
| COIN241018P00155000 | 2024-05-23 9:39AM EDT | 2024-10-18 | 10.30 | 7.40 | 8.50 | 0.00 | - | 2 | 27 | 71.45% |
| COIN241115P00155000 | 2024-05-23 3:24PM EDT | 2024-11-15 | 13.75 | 10.85 | 11.20 | 0.00 | - | 1 | 804 | 74.32% |
| COIN241220P00155000 | 2024-05-09 9:57AM EDT | 2024-12-20 | 19.40 | 13.35 | 13.70 | 0.00 | - | 3 | 5 | 73.97% |
| COIN250117P00155000 | 2024-05-24 3:28PM EDT | 2025-01-17 | 15.42 | 15.10 | 16.25 | -2.08 | -11.89% | 10 | 390 | 74.24% |
| COIN250221P00155000 | 2024-05-22 1:37PM EDT | 2025-02-21 | 19.00 | 17.65 | 18.05 | 0.00 | - | 1 | 50 | 73.69% |
| COIN250321P00155000 | 2024-05-02 2:48PM EDT | 2025-03-21 | 25.00 | 19.00 | 20.60 | 0.00 | - | 1 | 38 | 73.85% |
| COIN250620P00155000 | 2024-05-16 11:43AM EDT | 2025-06-20 | 29.15 | 24.00 | 24.85 | 0.00 | - | 1 | 78 | 72.16% |
| COIN251219P00155000 | 2024-03-25 12:22PM EDT | 2025-12-19 | 31.57 | 38.55 | 39.50 | 0.00 | - | 3 | 99 | 78.56% |
| COIN260116P00155000 | 2024-05-24 2:07PM EDT | 2026-01-16 | 34.54 | 33.75 | 34.65 | -4.26 | -10.98% | 10 | 67 | 70.63% |
| COIN260515P00155000 | 2024-05-01 2:02PM EDT | 2026-05-15 | 45.75 | 36.70 | 38.80 | 0.00 | - | 1 | 13 | 68.63% |
| COIN260918P00155000 | 2024-04-23 12:33PM EDT | 2026-09-18 | 44.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.