Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.485,44 -1.858,39 (-3,19%)
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:175.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00175000 | 2024-05-08 10:48AM EDT | 2024-05-17 | 30.00 | 25.30 | 29.00 | -10.30 | -25.56% | 7 | 51 | 83.50% |
| COIN240524C00175000 | 2024-05-10 1:24PM EDT | 2024-05-24 | 28.50 | 27.65 | 30.25 | -7.78 | -21.44% | 2 | 22 | 79.83% |
| COIN240531C00175000 | 2024-05-08 3:10PM EDT | 2024-05-31 | 38.89 | 28.30 | 31.45 | 0.00 | - | 1 | 42 | 72.52% |
| COIN240607C00175000 | 2024-05-10 10:25AM EDT | 2024-06-07 | 36.08 | 29.30 | 31.65 | -12.72 | -26.07% | 1 | 70 | 66.72% |
| COIN240614C00175000 | 2024-05-10 11:27AM EDT | 2024-06-14 | 35.77 | 31.50 | 33.30 | -9.71 | -21.35% | 4 | 18 | 70.26% |
| COIN240621C00175000 | 2024-05-10 1:20PM EDT | 2024-06-21 | 34.24 | 32.70 | 34.70 | -6.65 | -16.26% | 21 | 506 | 70.34% |
| COIN240719C00175000 | 2024-05-08 9:30AM EDT | 2024-07-19 | 46.51 | 37.35 | 39.75 | 0.00 | - | 1 | 98 | 71.46% |
| COIN240920C00175000 | 2024-05-10 1:56PM EDT | 2024-09-20 | 49.30 | 48.15 | 50.05 | -11.90 | -19.44% | 21 | 135 | 77.26% |
| COIN241018C00175000 | 2024-05-09 12:36PM EDT | 2024-10-18 | 62.28 | 51.55 | 53.05 | 0.00 | - | 4 | 32 | 77.13% |
| COIN241115C00175000 | 2024-04-24 10:05AM EDT | 2024-11-15 | 91.80 | 55.75 | 57.80 | 0.00 | - | 2 | 4 | 80.10% |
| COIN241220C00175000 | 2024-04-29 2:32PM EDT | 2024-12-20 | 81.87 | 58.95 | 61.30 | 0.00 | - | 2 | 21 | 79.71% |
| COIN250117C00175000 | 2024-05-08 12:39PM EDT | 2025-01-17 | 72.77 | 61.20 | 63.85 | 0.00 | - | 2 | 508 | 79.32% |
| COIN250221C00175000 | 2024-05-10 11:03AM EDT | 2025-02-21 | 69.20 | 64.50 | 66.55 | -21.50 | -23.70% | 3 | 10 | 79.21% |
| COIN250321C00175000 | 2024-05-03 11:59AM EDT | 2025-03-21 | 69.58 | 67.45 | 70.40 | -17.27 | -19.88% | 3 | 96 | 80.93% |
| COIN250620C00175000 | 2024-04-15 2:26PM EDT | 2025-06-20 | 105.15 | 73.65 | 77.30 | 0.00 | - | 1 | 27 | 80.41% |
| COIN251219C00175000 | 2024-05-01 9:45AM EDT | 2025-12-19 | 95.46 | 85.10 | 89.10 | 0.00 | - | 13 | 29 | 80.63% |
| COIN260116C00175000 | 2024-05-06 12:47PM EDT | 2026-01-16 | 112.50 | 86.60 | 90.35 | 0.00 | - | 2 | 188 | 80.41% |
| COIN260515C00175000 | 2024-05-01 9:37AM EDT | 2026-05-15 | 101.54 | 93.70 | 96.40 | 0.00 | - | 1 | 78 | 80.87% |
| COIN260918C00175000 | 2024-04-02 10:38AM EDT | 2026-09-18 | 141.30 | 116.55 | 120.90 | 0.00 | - | - | 1 | 100.74% |
| COIN261218C00175000 | 2024-05-06 1:37PM EDT | 2026-12-18 | 125.80 | 102.45 | 105.55 | 0.00 | - | 1 | 9 | 80.04% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00175000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.61 | 0.43 | 0.70 | +0.21 | +52.50% | 1,391 | 2,261 | 68.21% |
| COIN240524P00175000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 1.73 | 1.70 | 1.99 | +0.63 | +57.27% | 141 | 322 | 66.94% |
| COIN240531P00175000 | 2024-05-10 3:57PM EDT | 2024-05-31 | 2.79 | 2.69 | 3.35 | +0.76 | +37.44% | 141 | 183 | 65.11% |
| COIN240607P00175000 | 2024-05-10 3:42PM EDT | 2024-06-07 | 3.76 | 4.05 | 4.40 | +0.73 | +24.09% | 22 | 67 | 64.60% |
| COIN240614P00175000 | 2024-05-10 3:44PM EDT | 2024-06-14 | 5.07 | 4.75 | 5.75 | +0.97 | +23.66% | 8 | 55 | 63.60% |
| COIN240621P00175000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 6.31 | 6.30 | 6.60 | +1.16 | +22.52% | 391 | 792 | 64.00% |
| COIN240719P00175000 | 2024-05-10 3:22PM EDT | 2024-07-19 | 10.45 | 10.45 | 11.20 | +1.31 | +14.33% | 15 | 519 | 65.27% |
| COIN240920P00175000 | 2024-05-10 3:40PM EDT | 2024-09-20 | 18.96 | 19.15 | 19.90 | +1.36 | +7.73% | 3 | 398 | 68.56% |
| COIN241018P00175000 | 2024-05-10 12:05PM EDT | 2024-10-18 | 22.05 | 22.00 | 22.55 | +1.35 | +6.52% | 1 | 60 | 68.28% |
| COIN241115P00175000 | 2024-05-07 12:46PM EDT | 2024-11-15 | 23.56 | 25.35 | 26.10 | 0.00 | - | 1 | 18 | 69.90% |
| COIN241220P00175000 | 2024-05-08 12:36PM EDT | 2024-12-20 | 26.84 | 28.05 | 29.20 | 0.00 | - | 4 | 102 | 69.51% |
| COIN250117P00175000 | 2024-05-10 3:52PM EDT | 2025-01-17 | 29.95 | 29.85 | 31.00 | +1.75 | +6.21% | 3 | 576 | 68.64% |
| COIN250221P00175000 | 2024-05-10 10:27AM EDT | 2025-02-21 | 31.90 | 32.45 | 34.30 | +1.10 | +3.57% | 2 | 23 | 69.10% |
| COIN250321P00175000 | 2024-05-08 9:43AM EDT | 2025-03-21 | 34.50 | 34.40 | 35.20 | 0.00 | - | 1 | 735 | 68.16% |
| COIN250620P00175000 | 2024-05-08 9:45AM EDT | 2025-06-20 | 39.80 | 39.80 | 40.90 | 0.00 | - | 1 | 320 | 67.65% |
| COIN251219P00175000 | 2024-04-26 10:15AM EDT | 2025-12-19 | 48.23 | 48.45 | 51.50 | 0.00 | - | 2 | 41 | 67.34% |
| COIN260116P00175000 | 2024-05-09 9:39AM EDT | 2026-01-16 | 49.25 | 49.55 | 51.20 | 0.00 | - | 1 | 81 | 66.25% |
| COIN260515P00175000 | 2024-04-18 10:27AM EDT | 2026-05-15 | 53.61 | 53.00 | 54.65 | 0.00 | - | 2 | 19 | 64.28% |
| COIN261218P00175000 | 2024-05-10 3:54PM EDT | 2026-12-18 | 59.50 | 58.45 | 60.50 | -2.79 | -4.48% | 1 | 1 | 61.79% |
© 2024 Yahoo. Tutti i diritti riservati.