Italia markets closed
Dow Jones
38.415,88 -87,81 (-0,23%) Nasdaq
15.675,35 -21,29 (-0,14%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0701 -0,0003 (-0,03%) Bitcoin EUR
59.923,16 -2.451,79 (-3,93%) CMC Crypto 200
1.387,01 -37,09 (-2,60%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:08PM EDT. Mercato aperto.
Prezzo d'esercizio:145.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00145000 | 2024-04-24 9:44AM EDT | 2024-04-26 | 89.43 | 79.90 | 82.35 | +24.31 | +37.33% | 1 | 9 | 314.75% |
| COIN240503C00145000 | 2024-04-24 9:44AM EDT | 2024-05-03 | 90.28 | 80.75 | 83.30 | -2.27 | -2.45% | 1 | 7 | 194.09% |
| COIN240510C00145000 | 2024-04-22 2:49PM EDT | 2024-05-10 | 80.93 | 80.25 | 83.70 | 0.00 | - | 1 | 5 | 148.02% |
| COIN240517C00145000 | 2024-04-23 3:40PM EDT | 2024-05-17 | 91.70 | 81.10 | 83.10 | 0.00 | - | 1 | 31 | 126.32% |
| COIN240524C00145000 | 2024-04-15 2:25PM EDT | 2024-05-24 | 87.22 | 81.50 | 85.05 | 0.00 | - | - | 1 | 124.02% |
| COIN240621C00145000 | 2024-04-23 3:40PM EDT | 2024-06-21 | 94.66 | 85.10 | 86.35 | 0.00 | - | 1 | 1,412 | 105.97% |
| COIN240719C00145000 | 2024-04-16 3:12PM EDT | 2024-07-19 | 81.20 | 87.30 | 89.05 | 0.00 | - | 1 | 39 | 98.67% |
| COIN240920C00145000 | 2024-04-23 9:44AM EDT | 2024-09-20 | 95.70 | 94.00 | 96.50 | -1.80 | -1.85% | 1 | 58 | 97.06% |
| COIN241018C00145000 | 2024-04-17 3:51PM EDT | 2024-10-18 | 87.45 | 96.35 | 98.10 | 0.00 | - | - | 5 | 94.32% |
| COIN241115C00145000 | 2024-04-08 3:56PM EDT | 2024-11-15 | 128.40 | 99.60 | 101.25 | 0.00 | - | - | 1 | 95.37% |
| COIN241220C00145000 | 2024-04-16 10:54AM EDT | 2024-12-20 | 90.70 | 101.85 | 104.25 | 0.00 | - | 2 | 10 | 93.89% |
| COIN250117C00145000 | 2024-04-16 1:12PM EDT | 2025-01-17 | 93.02 | 103.55 | 105.50 | 0.00 | - | 21 | 542 | 91.89% |
| COIN250221C00145000 | 2024-04-22 2:54PM EDT | 2025-02-21 | 106.35 | 106.70 | 108.45 | 0.00 | - | 1 | 2 | 92.26% |
| COIN250321C00145000 | 2024-04-18 1:41PM EDT | 2025-03-21 | 105.00 | 108.70 | 110.85 | 0.00 | - | 1 | 106 | 92.29% |
| COIN250620C00145000 | 2024-04-22 10:49AM EDT | 2025-06-20 | 112.72 | 113.80 | 117.75 | 0.00 | - | 2 | 49 | 91.40% |
| COIN251219C00145000 | 2024-04-16 11:50AM EDT | 2025-12-19 | 110.00 | 125.00 | 126.60 | 0.00 | - | 1 | 716 | 90.00% |
| COIN260116C00145000 | 2024-04-19 10:44AM EDT | 2026-01-16 | 118.40 | 124.55 | 128.70 | 0.00 | - | 2 | 134 | 89.09% |
| COIN260515C00145000 | 2024-04-22 3:35PM EDT | 2026-05-15 | 129.42 | 129.50 | 133.00 | 0.00 | - | 2 | 20 | 87.48% |
| COIN261218C00145000 | 2024-04-19 3:27PM EDT | 2026-12-18 | 126.90 | 136.15 | 139.55 | 0.00 | - | 1 | 6 | 84.45% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00145000 | 2024-04-24 2:35PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 232 | 658 | 171.88% |
| COIN240503P00145000 | 2024-04-22 12:45PM EDT | 2024-05-03 | 0.16 | 0.27 | 0.39 | -0.44 | -73.33% | 2 | 153 | 132.13% |
| COIN240510P00145000 | 2024-04-24 11:32AM EDT | 2024-05-10 | 0.54 | 0.32 | 0.75 | -0.09 | -14.29% | 6 | 29 | 109.77% |
| COIN240517P00145000 | 2024-04-24 2:52PM EDT | 2024-05-17 | 0.98 | 0.74 | 0.98 | -0.02 | -2.17% | 36 | 123 | 100.88% |
| COIN240524P00145000 | 2024-04-24 2:22PM EDT | 2024-05-24 | 1.27 | 1.27 | 1.50 | -1.04 | -45.02% | 2 | 16 | 98.00% |
| COIN240531P00145000 | 2024-04-24 2:44PM EDT | 2024-05-31 | 1.67 | 1.72 | 2.35 | -0.64 | -27.71% | 3 | 20 | 96.80% |
| COIN240621P00145000 | 2024-04-24 12:02PM EDT | 2024-06-21 | 3.05 | 3.20 | 3.35 | 0.00 | - | 47 | 793 | 88.01% |
| COIN240719P00145000 | 2024-04-24 11:55AM EDT | 2024-07-19 | 5.25 | 5.30 | 5.40 | +0.10 | +1.94% | 10 | 32 | 84.11% |
| COIN240920P00145000 | 2024-04-24 10:53AM EDT | 2024-09-20 | 10.00 | 10.35 | 10.65 | +0.13 | +1.32% | 1 | 82 | 81.92% |
| COIN241018P00145000 | 2024-04-17 9:51AM EDT | 2024-10-18 | 14.15 | 12.30 | 12.65 | 0.00 | - | 22 | 673 | 80.84% |
| COIN241115P00145000 | 2024-04-24 2:28PM EDT | 2024-11-15 | 14.35 | 14.65 | 15.00 | +3.20 | +28.70% | 2 | 1 | 81.14% |
| COIN241220P00145000 | 2024-04-04 10:30AM EDT | 2024-12-20 | 13.77 | 16.75 | 17.05 | 0.00 | - | 1 | 15 | 79.77% |
| COIN250117P00145000 | 2024-04-23 10:34AM EDT | 2025-01-17 | 17.04 | 18.20 | 18.45 | 0.00 | - | 1 | 1,795 | 78.54% |
| COIN250221P00145000 | 2024-04-19 10:54AM EDT | 2025-02-21 | 22.07 | 19.05 | 20.45 | 0.00 | - | 1 | 1 | 76.70% |
| COIN250321P00145000 | 2024-04-22 2:39PM EDT | 2025-03-21 | 22.35 | 21.40 | 22.00 | 0.00 | - | 9 | 85 | 77.04% |
| COIN250620P00145000 | 2024-04-16 2:21PM EDT | 2025-06-20 | 29.75 | 26.05 | 27.65 | 0.00 | - | 18 | 308 | 76.66% |
| COIN251219P00145000 | 2024-04-09 1:03PM EDT | 2025-12-19 | 30.30 | 33.10 | 34.30 | 0.00 | - | 12 | 366 | 73.32% |
| COIN260116P00145000 | 2024-04-16 11:59AM EDT | 2026-01-16 | 37.30 | 32.15 | 34.75 | 0.00 | - | 2 | 112 | 71.35% |
| COIN260515P00145000 | 2024-04-11 12:24PM EDT | 2026-05-15 | 32.30 | 34.60 | 37.65 | 0.00 | - | 1 | 31 | 68.69% |
| COIN261218P00145000 | 2024-03-26 9:47AM EDT | 2026-12-18 | 35.95 | 40.50 | 41.70 | 0.00 | - | 2 | 2 | 65.82% |
© 2024 Yahoo. Tutti i diritti riservati.