Italia markets closed
Dow Jones
37.997,01 -463,91 (-1,21%) Nasdaq
15.543,07 -169,68 (-1,08%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0738 +0,0037 (+0,34%) Bitcoin EUR
60.282,32 -107,26 (-0,18%) CMC Crypto 200
1.391,36 +8,79 (+0,64%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:14PM EDT. Mercato aperto.
Prezzo d'esercizio:160.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00160000 | 2024-04-25 10:28AM EDT | 2024-04-26 | 62.70 | 61.95 | 64.90 | -3.12 | -4.74% | 1 | 6 | 252.34% |
| COIN240503C00160000 | 2024-04-25 11:55AM EDT | 2024-05-03 | 62.93 | 64.00 | 66.15 | -3.34 | -5.04% | 1 | 1 | 125.93% |
| COIN240510C00160000 | 2024-04-19 10:24AM EDT | 2024-05-10 | 62.07 | 65.15 | 66.10 | 0.00 | - | 1 | 1 | 107.08% |
| COIN240517C00160000 | 2024-04-24 2:50PM EDT | 2024-05-17 | 68.45 | 65.70 | 67.30 | 0.00 | - | 1 | 30 | 101.88% |
| COIN240524C00160000 | 2024-04-22 3:59PM EDT | 2024-05-24 | 69.85 | 66.65 | 67.70 | 0.00 | - | 6 | 5 | 96.26% |
| COIN240531C00160000 | 2024-04-17 1:20PM EDT | 2024-05-31 | 57.42 | 66.45 | 69.40 | 0.00 | - | - | 10 | 93.02% |
| COIN240621C00160000 | 2024-04-24 2:23PM EDT | 2024-06-21 | 68.02 | 70.30 | 71.80 | -7.23 | -9.61% | 2 | 2,392 | 92.05% |
| COIN240719C00160000 | 2024-04-25 12:05PM EDT | 2024-07-19 | 74.25 | 73.95 | 75.30 | -7.63 | -9.32% | 3 | 69 | 89.81% |
| COIN240920C00160000 | 2024-04-25 12:23PM EDT | 2024-09-20 | 81.84 | 81.15 | 83.40 | -20.57 | -20.09% | 1 | 246 | 88.82% |
| COIN241018C00160000 | 2024-04-23 9:34AM EDT | 2024-10-18 | 88.45 | 85.50 | 86.20 | 0.00 | - | 1 | 10 | 89.83% |
| COIN241115C00160000 | 2024-04-03 12:01PM EDT | 2024-11-15 | 112.50 | 87.30 | 89.50 | 0.00 | - | 1 | 3 | 88.91% |
| COIN241220C00160000 | 2024-04-02 9:30AM EDT | 2024-12-20 | 105.00 | 90.55 | 92.90 | 0.00 | - | - | 1 | 88.66% |
| COIN250117C00160000 | 2024-04-24 9:46AM EDT | 2025-01-17 | 103.65 | 93.70 | 96.30 | 0.00 | - | 1 | 824 | 89.91% |
| COIN250321C00160000 | 2024-04-16 10:37AM EDT | 2025-03-21 | 89.10 | 97.85 | 100.90 | 0.00 | - | 1 | 386 | 88.10% |
| COIN250620C00160000 | 2024-04-25 12:21PM EDT | 2025-06-20 | 106.05 | 104.45 | 106.90 | +2.05 | +1.97% | 9 | 100 | 87.22% |
| COIN251219C00160000 | 2024-04-05 12:15PM EDT | 2025-12-19 | 136.52 | 116.70 | 118.40 | 0.00 | - | 1 | 368 | 87.64% |
| COIN260116C00160000 | 2024-04-17 1:10PM EDT | 2026-01-16 | 106.80 | 117.00 | 119.25 | 0.00 | - | 23 | 200 | 86.38% |
| COIN260515C00160000 | 2024-04-16 10:28AM EDT | 2026-05-15 | 113.80 | 120.00 | 124.50 | 0.00 | - | 2 | 21 | 83.95% |
| COIN260918C00160000 | 2024-04-08 11:43AM EDT | 2026-09-18 | 154.77 | 126.30 | 130.00 | 0.00 | - | 1 | 2 | 84.04% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00160000 | 2024-04-25 10:24AM EDT | 2024-04-26 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 47 | 501 | 171.88% |
| COIN240503P00160000 | 2024-04-25 12:56PM EDT | 2024-05-03 | 0.60 | 0.55 | 0.66 | -0.01 | -1.56% | 12 | 228 | 123.68% |
| COIN240510P00160000 | 2024-04-25 10:39AM EDT | 2024-05-10 | 1.40 | 1.25 | 1.33 | +0.13 | +10.24% | 9 | 117 | 108.55% |
| COIN240517P00160000 | 2024-04-25 12:37PM EDT | 2024-05-17 | 2.01 | 1.78 | 1.95 | -0.02 | -0.99% | 104 | 551 | 98.95% |
| COIN240524P00160000 | 2024-04-24 3:02PM EDT | 2024-05-24 | 2.65 | 2.42 | 2.70 | 0.00 | - | 9 | 67 | 94.21% |
| COIN240531P00160000 | 2024-04-25 12:12PM EDT | 2024-05-31 | 3.35 | 3.25 | 3.60 | +0.16 | +5.02% | 30 | 62 | 92.30% |
| COIN240621P00160000 | 2024-04-25 10:57AM EDT | 2024-06-21 | 5.98 | 5.55 | 5.75 | +0.51 | +9.32% | 64 | 1,364 | 86.83% |
| COIN240719P00160000 | 2024-04-25 10:54AM EDT | 2024-07-19 | 9.55 | 8.40 | 8.70 | +1.80 | +23.23% | 43 | 1,154 | 83.40% |
| COIN240920P00160000 | 2024-04-25 11:56AM EDT | 2024-09-20 | 15.70 | 15.15 | 15.45 | +0.98 | +6.66% | 12 | 255 | 82.15% |
| COIN241018P00160000 | 2024-04-23 12:36PM EDT | 2024-10-18 | 16.51 | 17.55 | 17.95 | 0.00 | - | 10 | 493 | 81.23% |
| COIN241115P00160000 | 2024-04-24 11:24AM EDT | 2024-11-15 | 19.85 | 20.35 | 20.55 | 0.00 | - | 20 | 23 | 81.36% |
| COIN241220P00160000 | 2024-04-22 2:41PM EDT | 2024-12-20 | 23.05 | 22.60 | 23.05 | 0.00 | - | 1 | 26 | 79.90% |
| COIN250117P00160000 | 2024-04-23 3:44PM EDT | 2025-01-17 | 24.80 | 24.30 | 24.65 | +2.30 | +10.22% | 1 | 382 | 78.68% |
| COIN250221P00160000 | 2024-04-09 9:40AM EDT | 2025-02-21 | 22.00 | 26.50 | 27.00 | 0.00 | - | 1 | 1 | 77.95% |
| COIN250321P00160000 | 2024-04-19 2:57PM EDT | 2025-03-21 | 31.68 | 28.30 | 28.90 | 0.00 | - | 1 | 114 | 77.64% |
| COIN250620P00160000 | 2024-04-18 11:16AM EDT | 2025-06-20 | 34.00 | 33.50 | 34.45 | 0.00 | - | 1 | 93 | 76.61% |
| COIN251219P00160000 | 2024-04-18 11:30AM EDT | 2025-12-19 | 40.74 | 41.20 | 41.95 | 0.00 | - | 1 | 110 | 73.32% |
| COIN260116P00160000 | 2024-04-19 3:23PM EDT | 2026-01-16 | 44.65 | 42.05 | 42.65 | 0.00 | - | 1 | 204 | 72.60% |
| COIN260515P00160000 | 2024-04-18 11:07AM EDT | 2026-05-15 | 43.33 | 43.50 | 47.50 | 0.00 | - | 1 | 13 | 70.08% |
| COIN260918P00160000 | 2024-04-16 1:43PM EDT | 2026-09-18 | 49.70 | 47.25 | 49.00 | 0.00 | - | - | 1 | 67.56% |
| COIN261218P00160000 | 2024-04-25 10:13AM EDT | 2026-12-18 | 49.45 | 48.75 | 50.65 | +0.85 | +1.75% | 1 | 26 | 65.85% |
© 2024 Yahoo. Tutti i diritti riservati.