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
63.298,06 +1.268,82 (+2,05%)
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:300.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240531C00300000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.25 | 0.20 | 0.30 | +0.14 | +127.27% | 1,622 | 1,657 | 83.40% |
| COIN240607C00300000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 1.40 | 1.27 | 1.45 | +0.63 | +81.82% | 2,037 | 1,075 | 81.42% |
| COIN240614C00300000 | 2024-05-24 3:59PM EDT | 2024-06-14 | 3.05 | 2.16 | 3.30 | +1.25 | +69.44% | 420 | 286 | 79.57% |
| COIN240621C00300000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 4.50 | 4.45 | 4.60 | +2.04 | +82.93% | 1,061 | 10,781 | 80.46% |
| COIN240628C00300000 | 2024-05-24 3:57PM EDT | 2024-06-28 | 6.10 | 5.85 | 6.25 | +2.60 | +74.29% | 208 | 424 | 79.59% |
| COIN240719C00300000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 10.75 | 10.70 | 10.85 | +3.60 | +50.35% | 824 | 5,697 | 79.21% |
| COIN240816C00300000 | 2024-05-24 2:59PM EDT | 2024-08-16 | 16.97 | 17.80 | 19.25 | +4.12 | +32.06% | 66 | 259 | 83.82% |
| COIN240920C00300000 | 2024-05-24 3:57PM EDT | 2024-09-20 | 24.68 | 24.20 | 24.80 | +6.68 | +37.11% | 167 | 2,788 | 82.04% |
| COIN241018C00300000 | 2024-05-24 3:01PM EDT | 2024-10-18 | 29.48 | 28.90 | 30.35 | +6.18 | +26.52% | 20 | 348 | 82.54% |
| COIN241115C00300000 | 2024-05-24 3:48PM EDT | 2024-11-15 | 34.00 | 33.70 | 35.00 | +6.35 | +22.97% | 3 | 227 | 82.93% |
| COIN241220C00300000 | 2024-05-24 12:11PM EDT | 2024-12-20 | 39.10 | 39.15 | 40.90 | +8.15 | +26.33% | 9 | 182 | 83.63% |
| COIN250117C00300000 | 2024-05-24 3:48PM EDT | 2025-01-17 | 42.32 | 42.40 | 43.00 | +8.12 | +23.74% | 76 | 2,641 | 82.05% |
| COIN250221C00300000 | 2024-05-24 1:27PM EDT | 2025-02-21 | 45.05 | 46.80 | 47.95 | -1.10 | -2.38% | 3 | 56 | 82.31% |
| COIN250321C00300000 | 2024-05-24 1:46PM EDT | 2025-03-21 | 49.55 | 50.00 | 51.25 | +5.50 | +12.49% | 12 | 1,563 | 82.17% |
| COIN250620C00300000 | 2024-05-24 1:17PM EDT | 2025-06-20 | 58.00 | 59.00 | 60.85 | +6.95 | +13.61% | 11 | 1,259 | 81.52% |
| COIN251219C00300000 | 2024-05-24 3:49PM EDT | 2025-12-19 | 76.50 | 75.50 | 77.45 | +6.00 | +8.51% | 49 | 193 | 81.63% |
| COIN260116C00300000 | 2024-05-22 1:09PM EDT | 2026-01-16 | 78.45 | 77.45 | 80.75 | +1.34 | +1.74% | 4 | 295 | 81.96% |
| COIN260515C00300000 | 2024-05-17 12:12PM EDT | 2026-05-15 | 66.50 | 83.60 | 87.20 | 0.00 | - | 5 | 255 | 79.88% |
| COIN260918C00300000 | 2024-05-07 3:22PM EDT | 2026-09-18 | 80.10 | 91.50 | 93.95 | 0.00 | - | 2 | 4 | 79.15% |
| COIN261218C00300000 | 2024-05-24 1:50PM EDT | 2026-12-18 | 95.25 | 96.50 | 98.90 | +9.25 | +10.76% | 3 | 242 | 78.80% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240531P00300000 | 2024-05-06 10:49AM EDT | 2024-05-31 | 71.00 | 61.25 | 64.55 | 0.00 | - | 1 | 0 | 95.41% |
| COIN240607P00300000 | 2024-05-13 1:28PM EDT | 2024-06-07 | 101.50 | 62.40 | 64.55 | 0.00 | - | 2 | 0 | 78.00% |
| COIN240614P00300000 | 2024-05-24 10:31AM EDT | 2024-06-14 | 72.00 | 64.05 | 65.40 | +3.65 | +5.34% | 2 | 1 | 76.54% |
| COIN240621P00300000 | 2024-05-24 12:52PM EDT | 2024-06-21 | 71.40 | 64.60 | 67.35 | -3.60 | -4.80% | 4 | 222 | 74.96% |
| COIN240628P00300000 | 2024-05-24 11:09AM EDT | 2024-06-28 | 70.45 | 66.45 | 68.25 | -11.55 | -14.09% | 2 | 4 | 74.44% |
| COIN240719P00300000 | 2024-05-24 11:21AM EDT | 2024-07-19 | 73.67 | 70.05 | 71.85 | -6.83 | -8.48% | 3 | 45 | 72.04% |
| COIN240920P00300000 | 2024-05-21 10:13AM EDT | 2024-09-20 | 91.15 | 81.90 | 83.20 | 0.00 | - | 1 | 103 | 73.74% |
| COIN241018P00300000 | 2024-05-02 3:06PM EDT | 2024-10-18 | 97.84 | 85.05 | 87.55 | 0.00 | - | 2 | 39 | 72.89% |
| COIN241115P00300000 | 2024-05-06 10:41AM EDT | 2024-11-15 | 95.30 | 88.10 | 91.60 | 0.00 | - | 1 | 2 | 72.37% |
| COIN241220P00300000 | 2024-05-21 3:30PM EDT | 2024-12-20 | 100.00 | 92.60 | 94.75 | 0.00 | - | 2 | 4 | 71.48% |
| COIN250117P00300000 | 2024-05-24 2:03PM EDT | 2025-01-17 | 97.45 | 95.35 | 97.60 | -5.63 | -5.46% | 2 | 263 | 70.84% |
| COIN250321P00300000 | 2024-05-09 11:34AM EDT | 2025-03-21 | 113.45 | 100.90 | 103.80 | 0.00 | - | 1 | 22 | 69.85% |
| COIN250620P00300000 | 2024-05-20 3:43PM EDT | 2025-06-20 | 114.70 | 107.40 | 110.00 | 0.00 | - | 5 | 49 | 67.68% |
| COIN251219P00300000 | 2024-04-17 9:30AM EDT | 2025-12-19 | 126.39 | 129.70 | 133.45 | 0.00 | - | 2 | 17 | 75.37% |
| COIN260116P00300000 | 2024-05-10 1:35PM EDT | 2026-01-16 | 134.40 | 120.40 | 122.25 | 0.00 | - | 26 | 763 | 65.03% |
| COIN260515P00300000 | 2024-05-24 2:52PM EDT | 2026-05-15 | 127.00 | 124.20 | 126.90 | -2.00 | -1.55% | 3 | 46 | 62.64% |
| COIN260918P00300000 | 2024-05-02 3:50PM EDT | 2026-09-18 | 137.96 | 128.50 | 131.80 | 0.00 | - | 4 | 1 | 61.04% |
| COIN261218P00300000 | 2024-05-02 3:50PM EDT | 2026-12-18 | 140.02 | 131.00 | 135.00 | 0.00 | - | 4 | 5 | 59.94% |
© 2024 Yahoo. Tutti i diritti riservati.