Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.624,21 -687,13 (-1,14%)
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:140.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00140000 | 2024-04-26 11:04AM EDT | 2024-05-03 | 89.73 | 94.95 | 98.00 | +14.04 | +18.55% | 2 | 7 | 164.84% |
| COIN240510C00140000 | 2024-04-23 3:11PM EDT | 2024-05-10 | 96.45 | 95.65 | 98.45 | 0.00 | - | 2 | 10 | 147.80% |
| COIN240517C00140000 | 2024-04-25 9:47AM EDT | 2024-05-17 | 78.75 | 95.80 | 98.90 | 0.00 | - | 1 | 46 | 128.71% |
| COIN240524C00140000 | 2024-04-17 1:45PM EDT | 2024-05-24 | 74.69 | 95.80 | 99.20 | 0.00 | - | - | 2 | 114.55% |
| COIN240621C00140000 | 2024-04-26 3:21PM EDT | 2024-06-21 | 97.68 | 97.65 | 101.70 | +16.13 | +19.78% | 1 | 1,225 | 103.35% |
| COIN240719C00140000 | 2024-04-19 11:18AM EDT | 2024-07-19 | 87.81 | 100.85 | 102.75 | 0.00 | - | 1 | 8 | 97.28% |
| COIN240920C00140000 | 2024-04-24 2:56PM EDT | 2024-09-20 | 103.00 | 106.65 | 109.05 | +5.04 | +5.14% | 1 | 95 | 95.58% |
| COIN241018C00140000 | 2024-04-16 10:29AM EDT | 2024-10-18 | 89.45 | 108.65 | 111.10 | 0.00 | - | 1 | 1 | 93.60% |
| COIN241115C00140000 | 2024-04-16 12:02PM EDT | 2024-11-15 | 88.02 | 110.95 | 112.80 | 0.00 | - | 1 | 2 | 92.22% |
| COIN250117C00140000 | 2024-04-25 11:57AM EDT | 2025-01-17 | 105.01 | 115.05 | 117.35 | 0.00 | - | 1 | 1,576 | 90.22% |
| COIN250221C00140000 | 2024-04-24 3:05PM EDT | 2025-02-21 | 109.60 | 118.50 | 120.65 | 0.00 | - | 2 | 2 | 91.69% |
| COIN250321C00140000 | 2024-04-19 10:08AM EDT | 2025-03-21 | 112.60 | 120.65 | 123.20 | 0.00 | - | 8 | 72 | 92.21% |
| COIN250620C00140000 | 2024-04-08 1:35PM EDT | 2025-06-20 | 145.50 | 126.50 | 129.25 | 0.00 | - | 2 | 115 | 91.59% |
| COIN251219C00140000 | 2024-04-16 12:37PM EDT | 2025-12-19 | 113.00 | 136.35 | 138.20 | 0.00 | - | 2 | 58 | 89.63% |
| COIN260116C00140000 | 2024-04-19 10:29AM EDT | 2026-01-16 | 122.20 | 137.35 | 139.80 | 0.00 | - | 2 | 130 | 89.40% |
| COIN260515C00140000 | 2024-04-16 9:45AM EDT | 2026-05-15 | 123.85 | 141.00 | 145.00 | 0.00 | - | 2 | 45 | 87.61% |
| COIN260918C00140000 | 2024-04-04 2:59PM EDT | 2026-09-18 | 159.95 | 145.75 | 148.95 | 0.00 | - | 2 | 1 | 86.24% |
| COIN261218C00140000 | 2024-04-22 10:09AM EDT | 2026-12-18 | 139.50 | 148.55 | 152.00 | 0.00 | - | 2 | 9 | 85.44% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00140000 | 2024-04-26 3:43PM EDT | 2024-05-03 | 0.16 | 0.12 | 0.16 | -0.11 | -40.74% | 191 | 121 | 162.89% |
| COIN240510P00140000 | 2024-04-26 11:17AM EDT | 2024-05-10 | 0.46 | 0.30 | 0.60 | -0.20 | -30.30% | 4 | 21 | 136.13% |
| COIN240517P00140000 | 2024-04-26 3:51PM EDT | 2024-05-17 | 0.59 | 0.51 | 0.58 | -0.18 | -23.38% | 52 | 211 | 114.70% |
| COIN240524P00140000 | 2024-04-25 9:30AM EDT | 2024-05-24 | 1.53 | 0.50 | 1.39 | 0.00 | - | 1 | 37 | 109.67% |
| COIN240531P00140000 | 2024-04-26 3:48PM EDT | 2024-05-31 | 1.10 | 0.90 | 1.48 | -0.50 | -31.25% | 1 | 20 | 102.64% |
| COIN240621P00140000 | 2024-04-26 3:07PM EDT | 2024-06-21 | 2.14 | 2.06 | 2.33 | -0.57 | -21.03% | 10 | 2,890 | 92.85% |
| COIN240719P00140000 | 2024-04-25 2:12PM EDT | 2024-07-19 | 4.30 | 3.65 | 3.80 | -0.25 | -5.49% | 2 | 450 | 86.85% |
| COIN240920P00140000 | 2024-04-26 3:19PM EDT | 2024-09-20 | 8.07 | 7.85 | 8.00 | -1.15 | -12.47% | 15 | 783 | 83.10% |
| COIN241018P00140000 | 2024-04-26 10:21AM EDT | 2024-10-18 | 10.25 | 9.50 | 9.90 | -2.00 | -16.33% | 1 | 478 | 81.96% |
| COIN241115P00140000 | 2024-04-26 12:36PM EDT | 2024-11-15 | 12.61 | 11.40 | 11.75 | -3.39 | -21.19% | 3 | 668 | 81.48% |
| COIN241220P00140000 | 2024-04-25 2:44PM EDT | 2024-12-20 | 15.60 | 13.30 | 14.00 | 0.00 | - | 1 | 5 | 80.52% |
| COIN250117P00140000 | 2024-04-26 2:13PM EDT | 2025-01-17 | 15.40 | 14.90 | 15.20 | -2.66 | -14.73% | 13 | 1,074 | 79.42% |
| COIN250221P00140000 | 2024-04-23 9:33AM EDT | 2025-02-21 | 18.70 | 16.60 | 17.00 | 0.00 | - | 1 | 9 | 78.41% |
| COIN250321P00140000 | 2024-04-24 3:17PM EDT | 2025-03-21 | 20.07 | 18.00 | 18.55 | 0.00 | - | 2 | 48 | 77.97% |
| COIN250620P00140000 | 2024-04-15 3:33PM EDT | 2025-06-20 | 24.30 | 22.55 | 23.10 | 0.00 | - | 9 | 113 | 76.91% |
| COIN251219P00140000 | 2024-04-19 10:17AM EDT | 2025-12-19 | 32.39 | 29.65 | 30.50 | 0.00 | - | 2 | 36 | 74.47% |
| COIN260116P00140000 | 2024-04-16 12:52PM EDT | 2026-01-16 | 34.15 | 30.30 | 31.05 | 0.00 | - | 5 | 66 | 73.61% |
| COIN260515P00140000 | 2024-04-15 1:34PM EDT | 2026-05-15 | 33.70 | 32.00 | 35.00 | 0.00 | - | 1 | 48 | 71.05% |
| COIN261218P00140000 | 2024-04-23 11:21AM EDT | 2026-12-18 | 37.74 | 37.50 | 39.15 | 0.00 | - | 1 | 3 | 67.88% |
© 2024 Yahoo. Tutti i diritti riservati.