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
58.915,75 -1.123,59 (-1,87%)
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'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00155000 | 2024-04-24 9:44AM EDT | 2024-05-03 | 80.23 | 80.35 | 83.10 | 0.00 | - | 1 | 3 | 156.45% |
| COIN240510C00155000 | 2024-04-17 12:44PM EDT | 2024-05-10 | 53.85 | 81.10 | 83.60 | 0.00 | - | - | 1 | 131.20% |
| COIN240517C00155000 | 2024-04-25 11:55AM EDT | 2024-05-17 | 68.82 | 81.85 | 84.55 | 0.00 | - | 2 | 28 | 122.31% |
| COIN240524C00155000 | 2024-04-23 3:34PM EDT | 2024-05-24 | 83.00 | 81.80 | 84.75 | 0.00 | - | 1 | 2 | 106.91% |
| COIN240621C00155000 | 2024-04-26 11:24AM EDT | 2024-06-21 | 77.63 | 84.25 | 87.80 | +3.56 | +4.81% | 3 | 613 | 96.17% |
| COIN240719C00155000 | 2024-04-22 9:55AM EDT | 2024-07-19 | 80.00 | 88.85 | 90.80 | 0.00 | - | 1 | 38 | 96.18% |
| COIN240920C00155000 | 2024-04-18 10:32AM EDT | 2024-09-20 | 86.14 | 95.05 | 97.45 | 0.00 | - | 2 | 86 | 91.79% |
| COIN241018C00155000 | 2024-04-25 1:54PM EDT | 2024-10-18 | 90.00 | 98.65 | 100.75 | 0.00 | - | 2 | 7 | 92.80% |
| COIN241115C00155000 | 2024-04-24 2:02PM EDT | 2024-11-15 | 97.30 | 101.05 | 102.80 | 0.00 | - | 1 | 11 | 91.22% |
| COIN241220C00155000 | 2024-04-22 2:52PM EDT | 2024-12-20 | 95.85 | 104.65 | 105.75 | 0.00 | - | 5 | 5 | 91.00% |
| COIN250117C00155000 | 2024-04-26 12:51PM EDT | 2025-01-17 | 102.00 | 106.85 | 108.05 | +8.65 | +9.27% | 1 | 250 | 90.41% |
| COIN250321C00155000 | 2024-03-27 9:48AM EDT | 2025-03-21 | 137.20 | 98.55 | 101.85 | 0.00 | - | 2 | 237 | 68.57% |
| COIN250620C00155000 | 2024-04-25 2:04PM EDT | 2025-06-20 | 109.55 | 118.40 | 121.45 | 0.00 | - | 1 | 54 | 90.81% |
| COIN251219C00155000 | 2024-03-25 11:59AM EDT | 2025-12-19 | 167.92 | 118.60 | 120.60 | 0.00 | - | 8 | 44 | 75.44% |
| COIN260116C00155000 | 2024-04-16 10:19AM EDT | 2026-01-16 | 113.50 | 129.50 | 132.30 | 0.00 | - | 2 | 146 | 87.79% |
| COIN260515C00155000 | 2024-04-24 10:34AM EDT | 2026-05-15 | 132.00 | 134.00 | 138.50 | 0.00 | - | 1 | 12 | 86.74% |
| COIN261218C00155000 | 2024-04-15 1:26PM EDT | 2026-12-18 | 139.00 | 141.90 | 146.00 | 0.00 | - | 1 | 5 | 84.47% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00155000 | 2024-04-26 2:08PM EDT | 2024-05-03 | 0.25 | 0.21 | 0.27 | -0.27 | -51.92% | 94 | 136 | 144.34% |
| COIN240510P00155000 | 2024-04-26 11:24AM EDT | 2024-05-10 | 0.85 | 0.59 | 0.84 | -0.19 | -18.27% | 13 | 135 | 122.22% |
| COIN240517P00155000 | 2024-04-26 3:43PM EDT | 2024-05-17 | 1.06 | 0.89 | 1.17 | -0.41 | -27.89% | 8 | 519 | 107.13% |
| COIN240524P00155000 | 2024-04-26 1:24PM EDT | 2024-05-24 | 1.55 | 1.25 | 1.56 | -1.41 | -47.64% | 2 | 94 | 99.07% |
| COIN240531P00155000 | 2024-04-26 9:57AM EDT | 2024-05-31 | 2.55 | 1.81 | 1.97 | -0.10 | -3.77% | 4 | 47 | 94.87% |
| COIN240621P00155000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 3.57 | 3.50 | 3.65 | -1.05 | -22.73% | 7 | 1,399 | 88.61% |
| COIN240719P00155000 | 2024-04-26 2:34PM EDT | 2024-07-19 | 5.90 | 5.80 | 5.95 | -1.10 | -15.71% | 27 | 950 | 84.37% |
| COIN240920P00155000 | 2024-04-25 9:59AM EDT | 2024-09-20 | 14.90 | 11.40 | 11.65 | 0.00 | - | 1 | 567 | 82.02% |
| COIN241018P00155000 | 2024-04-26 10:25AM EDT | 2024-10-18 | 14.95 | 13.55 | 13.80 | +0.45 | +3.10% | 3 | 5 | 80.90% |
| COIN241115P00155000 | 2024-04-09 3:55PM EDT | 2024-11-15 | 15.58 | 15.85 | 16.30 | 0.00 | - | 2 | 2 | 80.84% |
| COIN241220P00155000 | 2024-04-12 10:00AM EDT | 2024-12-20 | 16.39 | 18.40 | 18.60 | 0.00 | - | 1 | 2 | 79.85% |
| COIN250117P00155000 | 2024-04-26 2:42PM EDT | 2025-01-17 | 20.38 | 19.90 | 20.15 | -0.22 | -1.07% | 10 | 286 | 78.56% |
| COIN250221P00155000 | 2024-04-02 2:27PM EDT | 2025-02-21 | 22.45 | 21.90 | 22.30 | 0.00 | - | - | 3 | 77.69% |
| COIN250321P00155000 | 2024-04-26 2:42PM EDT | 2025-03-21 | 24.15 | 23.65 | 24.10 | -2.00 | -7.65% | 10 | 43 | 77.41% |
| COIN250620P00155000 | 2024-04-12 12:53PM EDT | 2025-06-20 | 26.35 | 28.50 | 29.15 | 0.00 | - | 6 | 77 | 76.07% |
| COIN251219P00155000 | 2024-03-25 12:22PM EDT | 2025-12-19 | 31.57 | 38.55 | 39.50 | 0.00 | - | 3 | 99 | 76.41% |
| COIN260116P00155000 | 2024-04-17 12:46PM EDT | 2026-01-16 | 42.95 | 37.15 | 38.00 | 0.00 | - | 12 | 66 | 72.91% |
| COIN260515P00155000 | 2024-04-11 12:21PM EDT | 2026-05-15 | 36.70 | 40.00 | 43.50 | 0.00 | - | 1 | 14 | 71.59% |
| COIN260918P00155000 | 2024-04-23 12:33PM EDT | 2026-09-18 | 44.10 | 43.35 | 45.25 | 0.00 | - | 1 | 2 | 68.93% |
© 2024 Yahoo. Tutti i diritti riservati.