Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0885 +0,0064 (+0,59%) Bitcoin EUR
60.724,78 +4.157,73 (+7,35%) CMC Crypto 200
1.398,10 +130,16 (+10,27%)
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:200.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00200000 | 2024-05-15 3:42PM EDT | 2024-05-17 | 20.70 | 19.20 | 20.10 | +13.60 | +191.55% | 510 | 1,196 | 60.16% |
| COIN240524C00200000 | 2024-05-15 3:42PM EDT | 2024-05-24 | 23.00 | 21.90 | 22.40 | +12.05 | +110.05% | 184 | 415 | 63.93% |
| COIN240531C00200000 | 2024-05-15 3:43PM EDT | 2024-05-31 | 24.65 | 23.60 | 24.25 | +11.74 | +90.94% | 205 | 284 | 62.51% |
| COIN240607C00200000 | 2024-05-15 3:43PM EDT | 2024-06-07 | 26.86 | 25.15 | 26.50 | +11.51 | +74.98% | 36 | 152 | 63.51% |
| COIN240614C00200000 | 2024-05-15 3:42PM EDT | 2024-06-14 | 29.00 | 27.60 | 29.35 | +11.00 | +61.11% | 119 | 55 | 68.42% |
| COIN240621C00200000 | 2024-05-15 3:45PM EDT | 2024-06-21 | 30.00 | 30.00 | 30.70 | +10.50 | +53.85% | 258 | 3,615 | 69.52% |
| COIN240628C00200000 | 2024-05-15 3:31PM EDT | 2024-06-28 | 31.45 | 31.10 | 33.70 | +7.73 | +32.59% | 4 | 27 | 71.50% |
| COIN240719C00200000 | 2024-05-15 3:45PM EDT | 2024-07-19 | 36.35 | 35.40 | 36.55 | +10.95 | +43.11% | 197 | 505 | 69.81% |
| COIN240920C00200000 | 2024-05-15 3:31PM EDT | 2024-09-20 | 48.00 | 48.40 | 49.10 | +10.39 | +27.63% | 33 | 633 | 76.96% |
| COIN241018C00200000 | 2024-05-15 10:21AM EDT | 2024-10-18 | 45.55 | 52.15 | 52.90 | +4.42 | +10.75% | 10 | 96 | 76.98% |
| COIN241115C00200000 | 2024-05-15 9:57AM EDT | 2024-11-15 | 50.50 | 56.80 | 57.90 | +2.86 | +6.00% | 4 | 447 | 79.45% |
| COIN241220C00200000 | 2024-05-15 3:21PM EDT | 2024-12-20 | 60.06 | 60.50 | 61.15 | +12.45 | +26.15% | 8 | 240 | 78.51% |
| COIN250117C00200000 | 2024-05-15 3:32PM EDT | 2025-01-17 | 63.60 | 63.50 | 64.15 | +11.10 | +21.14% | 14 | 2,264 | 78.57% |
| COIN250221C00200000 | 2024-05-13 10:05AM EDT | 2025-02-21 | 56.70 | 66.90 | 69.00 | 0.00 | - | 10 | 22 | 79.54% |
| COIN250321C00200000 | 2024-05-15 11:30AM EDT | 2025-03-21 | 65.95 | 69.70 | 71.05 | +8.05 | +13.90% | 1 | 864 | 79.25% |
| COIN250620C00200000 | 2024-05-15 3:28PM EDT | 2025-06-20 | 78.00 | 76.25 | 78.95 | +12.31 | +18.74% | 8 | 528 | 78.64% |
| COIN251219C00200000 | 2024-05-15 3:42PM EDT | 2025-12-19 | 92.35 | 90.05 | 92.75 | +13.00 | +16.38% | 5 | 3,455 | 79.82% |
| COIN260116C00200000 | 2024-05-13 2:33PM EDT | 2026-01-16 | 80.00 | 92.75 | 95.95 | 0.00 | - | 16 | 402 | 81.09% |
| COIN260515C00200000 | 2024-05-15 3:42PM EDT | 2026-05-15 | 100.20 | 97.60 | 100.75 | +15.20 | +17.88% | 10 | 174 | 78.93% |
| COIN260918C00200000 | 2024-05-10 1:32PM EDT | 2026-09-18 | 92.85 | 104.20 | 107.85 | 0.00 | - | 1 | 11 | 79.25% |
| COIN261218C00200000 | 2024-05-15 2:35PM EDT | 2026-12-18 | 107.54 | 108.75 | 111.55 | +6.59 | +6.53% | 5 | 41 | 79.08% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00200000 | 2024-05-15 3:45PM EDT | 2024-05-17 | 0.32 | 0.29 | 0.34 | -3.63 | -91.90% | 5,391 | 3,104 | 66.60% |
| COIN240524P00200000 | 2024-05-15 3:43PM EDT | 2024-05-24 | 2.15 | 2.30 | 2.40 | -5.24 | -70.91% | 2,215 | 2,546 | 65.11% |
| COIN240531P00200000 | 2024-05-15 3:37PM EDT | 2024-05-31 | 4.00 | 4.00 | 4.20 | -6.00 | -60.00% | 298 | 469 | 63.12% |
| COIN240607P00200000 | 2024-05-15 3:31PM EDT | 2024-06-07 | 5.95 | 6.00 | 6.20 | -6.05 | -50.42% | 67 | 133 | 64.54% |
| COIN240614P00200000 | 2024-05-15 3:08PM EDT | 2024-06-14 | 8.20 | 7.90 | 8.30 | -5.75 | -41.22% | 14 | 61 | 66.27% |
| COIN240621P00200000 | 2024-05-15 3:40PM EDT | 2024-06-21 | 9.20 | 9.25 | 9.70 | -6.20 | -40.26% | 741 | 3,317 | 65.58% |
| COIN240628P00200000 | 2024-05-15 2:30PM EDT | 2024-06-28 | 11.30 | 10.30 | 11.25 | -6.10 | -35.06% | 32 | 130 | 65.14% |
| COIN240719P00200000 | 2024-05-15 3:32PM EDT | 2024-07-19 | 14.65 | 14.30 | 15.05 | -6.41 | -30.44% | 50 | 885 | 65.65% |
| COIN240920P00200000 | 2024-05-15 3:22PM EDT | 2024-09-20 | 25.07 | 24.85 | 25.30 | -5.63 | -18.34% | 26 | 761 | 69.04% |
| COIN241018P00200000 | 2024-05-15 9:36AM EDT | 2024-10-18 | 30.27 | 28.35 | 28.85 | -4.53 | -13.02% | 1 | 602 | 69.32% |
| COIN241115P00200000 | 2024-05-15 9:38AM EDT | 2024-11-15 | 33.53 | 31.95 | 32.70 | -3.82 | -10.23% | 2 | 76 | 70.42% |
| COIN241220P00200000 | 2024-05-15 3:35PM EDT | 2024-12-20 | 35.00 | 35.10 | 35.55 | -5.70 | -14.00% | 9 | 222 | 69.44% |
| COIN250117P00200000 | 2024-05-15 3:04PM EDT | 2025-01-17 | 37.25 | 36.85 | 37.85 | -4.73 | -11.27% | 74 | 1,577 | 68.50% |
| COIN250221P00200000 | 2024-05-10 12:29PM EDT | 2025-02-21 | 42.10 | 40.10 | 40.60 | -4.20 | -9.07% | 10 | 128 | 68.43% |
| COIN250321P00200000 | 2024-05-13 1:40PM EDT | 2025-03-21 | 48.75 | 42.10 | 42.80 | 0.00 | - | 1 | 178 | 68.16% |
| COIN250620P00200000 | 2024-05-14 2:43PM EDT | 2025-06-20 | 53.50 | 48.10 | 49.00 | 0.00 | - | 15 | 193 | 67.38% |
| COIN251219P00200000 | 2024-05-01 11:55AM EDT | 2025-12-19 | 68.55 | 57.80 | 59.80 | 0.00 | - | 6 | 77 | 66.43% |
| COIN260116P00200000 | 2024-05-15 11:20AM EDT | 2026-01-16 | 60.86 | 59.10 | 60.70 | -1.90 | -3.03% | 1 | 80 | 66.01% |
| COIN260515P00200000 | 2024-05-15 9:45AM EDT | 2026-05-15 | 65.00 | 62.90 | 64.40 | -2.30 | -3.42% | 1 | 24 | 63.91% |
| COIN260918P00200000 | 2024-05-15 10:49AM EDT | 2026-09-18 | 68.88 | 65.90 | 69.10 | -3.62 | -4.99% | 11 | 21 | 62.40% |
| COIN261218P00200000 | 2024-05-15 12:37PM EDT | 2026-12-18 | 70.95 | 69.60 | 71.75 | -0.85 | -1.18% | 1 | 11 | 62.00% |
© 2024 Yahoo. Tutti i diritti riservati.