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
59.712,43 -1.175,38 (-1,93%)
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:165.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00165000 | 2024-04-24 9:31AM EDT | 2024-04-26 | 67.64 | 69.65 | 72.70 | 0.00 | - | 1 | 1 | 457.62% |
| COIN240503C00165000 | 2024-04-24 9:31AM EDT | 2024-05-03 | 68.39 | 70.90 | 73.15 | 0.00 | - | 1 | 5 | 140.67% |
| COIN240510C00165000 | 2024-04-26 9:45AM EDT | 2024-05-10 | 61.30 | 70.80 | 74.30 | +1.10 | +1.83% | 1 | 5 | 115.14% |
| COIN240517C00165000 | 2024-04-19 2:15PM EDT | 2024-05-17 | 53.30 | 72.60 | 74.00 | 0.00 | - | 4 | 41 | 106.32% |
| COIN240524C00165000 | 2024-04-22 11:22AM EDT | 2024-05-24 | 57.32 | 72.95 | 75.05 | 0.00 | - | 1 | 2 | 100.22% |
| COIN240621C00165000 | 2024-04-26 3:18PM EDT | 2024-06-21 | 75.64 | 76.90 | 79.25 | +2.69 | +3.69% | 4 | 517 | 95.65% |
| COIN240719C00165000 | 2024-04-22 2:41PM EDT | 2024-07-19 | 72.05 | 80.35 | 82.85 | 0.00 | - | 2 | 11 | 92.22% |
| COIN240920C00165000 | 2024-04-25 9:36AM EDT | 2024-09-20 | 74.00 | 89.00 | 90.00 | 0.00 | - | 50 | 229 | 90.78% |
| COIN241018C00165000 | 2024-04-19 10:30AM EDT | 2024-10-18 | 80.00 | 91.95 | 94.05 | 0.00 | - | 3 | 34 | 91.24% |
| COIN241220C00165000 | 2024-04-16 11:17AM EDT | 2024-12-20 | 79.70 | 98.55 | 99.85 | 0.00 | - | - | 6 | 90.15% |
| COIN250117C00165000 | 2024-04-25 11:07AM EDT | 2025-01-17 | 89.35 | 100.10 | 103.40 | 0.00 | - | 1 | 562 | 89.84% |
| COIN250221C00165000 | 2024-04-24 10:38AM EDT | 2025-02-21 | 99.50 | 103.50 | 105.00 | 0.00 | - | 2 | 4 | 88.66% |
| COIN250321C00165000 | 2024-04-17 11:45AM EDT | 2025-03-21 | 87.40 | 105.30 | 107.65 | 0.00 | - | 1 | 137 | 88.37% |
| COIN250620C00165000 | 2024-04-23 12:12PM EDT | 2025-06-20 | 112.99 | 113.20 | 115.05 | 0.00 | - | 1 | 343 | 89.07% |
| COIN251219C00165000 | 2024-04-22 10:49AM EDT | 2025-12-19 | 113.74 | 124.65 | 126.35 | 0.00 | - | 2 | 33 | 88.10% |
| COIN260116C00165000 | 2024-04-18 11:36AM EDT | 2026-01-16 | 118.45 | 125.30 | 129.00 | 0.00 | - | 2 | 598 | 88.09% |
| COIN260515C00165000 | 2024-04-16 1:22PM EDT | 2026-05-15 | 112.58 | 130.50 | 134.00 | 0.00 | - | 3 | 27 | 86.45% |
| COIN260918C00165000 | 2024-04-08 1:19PM EDT | 2026-09-18 | 153.10 | 135.50 | 139.00 | 0.00 | - | 6 | 6 | 85.22% |
| COIN261218C00165000 | 2024-04-18 11:24AM EDT | 2026-12-18 | 131.77 | 138.30 | 142.00 | 0.00 | - | 1 | 3 | 84.05% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00165000 | 2024-04-26 12:07PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 388 | 218.75% |
| COIN240503P00165000 | 2024-04-26 2:35PM EDT | 2024-05-03 | 0.38 | 0.30 | 0.42 | -0.38 | -50.00% | 98 | 132 | 124.90% |
| COIN240510P00165000 | 2024-04-26 3:51PM EDT | 2024-05-10 | 1.00 | 0.71 | 1.14 | -0.41 | -29.08% | 31 | 145 | 108.40% |
| COIN240517P00165000 | 2024-04-26 3:29PM EDT | 2024-05-17 | 1.61 | 1.45 | 1.53 | -0.61 | -27.48% | 464 | 654 | 99.29% |
| COIN240524P00165000 | 2024-04-26 3:22PM EDT | 2024-05-24 | 2.22 | 1.84 | 2.52 | -0.93 | -29.52% | 3 | 59 | 94.90% |
| COIN240531P00165000 | 2024-04-26 1:44PM EDT | 2024-05-31 | 3.10 | 2.59 | 2.86 | -1.45 | -31.87% | 6 | 35 | 90.38% |
| COIN240621P00165000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 4.99 | 4.90 | 5.05 | -1.45 | -22.52% | 62 | 818 | 86.07% |
| COIN240719P00165000 | 2024-04-26 3:19PM EDT | 2024-07-19 | 8.05 | 7.75 | 7.90 | -1.65 | -17.01% | 1 | 145 | 82.74% |
| COIN240920P00165000 | 2024-04-24 11:56AM EDT | 2024-09-20 | 16.48 | 14.35 | 14.60 | 0.00 | - | 2 | 306 | 81.29% |
| COIN241018P00165000 | 2024-04-17 10:10AM EDT | 2024-10-18 | 22.40 | 16.75 | 17.25 | 0.00 | - | 4 | 12 | 80.52% |
| COIN241115P00165000 | 2024-04-23 10:55AM EDT | 2024-11-15 | 20.50 | 19.40 | 19.80 | 0.00 | - | 1 | 10 | 80.38% |
| COIN241220P00165000 | 2024-04-24 10:44AM EDT | 2024-12-20 | 24.00 | 22.10 | 22.35 | 0.00 | - | 10 | 13 | 79.37% |
| COIN250117P00165000 | 2024-04-26 3:52PM EDT | 2025-01-17 | 24.10 | 23.30 | 24.20 | -0.72 | -2.90% | 3 | 342 | 77.87% |
| COIN250221P00165000 | 2024-04-22 2:38PM EDT | 2025-02-21 | 28.31 | 25.85 | 26.35 | 0.00 | - | 1 | 15 | 77.21% |
| COIN250321P00165000 | 2024-03-08 4:29PM EDT | 2025-03-21 | 29.00 | 26.80 | 27.60 | 0.00 | - | 2 | 7 | 75.64% |
| COIN250620P00165000 | 2024-04-12 1:15PM EDT | 2025-06-20 | 30.80 | 32.60 | 33.60 | 0.00 | - | 1 | 67 | 75.35% |
| COIN251219P00165000 | 2024-04-22 10:18AM EDT | 2025-12-19 | 43.82 | 41.30 | 42.15 | 0.00 | - | 5 | 42 | 73.18% |
| COIN260116P00165000 | 2024-04-04 11:59AM EDT | 2026-01-16 | 38.30 | 41.95 | 42.80 | 0.00 | - | 1 | 21 | 72.29% |
| COIN260515P00165000 | 2024-04-08 1:30PM EDT | 2026-05-15 | 41.23 | 44.05 | 48.50 | 0.00 | - | 2 | 10 | 70.47% |
| COIN260918P00165000 | 2024-04-08 1:13PM EDT | 2026-09-18 | 43.85 | 48.55 | 50.50 | 0.00 | - | - | 6 | 68.45% |
| COIN261218P00165000 | 2024-04-26 12:56PM EDT | 2026-12-18 | 49.85 | 50.15 | 52.40 | +1.85 | +3.85% | 1 | 4 | 66.82% |
© 2024 Yahoo. Tutti i diritti riservati.