Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.950,53 +175,15 (+0,46%) Nasdaq
15.282,52 -318,98 (-2,04%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,26 +0,53 (+0,64%) Bitcoin EUR
60.399,22 +901,79 (+1,52%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:27PM EDT. Mercato aperto.
Prezzo d'esercizio:180.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419C00180000 | 2024-04-19 3:01PM EDT | 2024-04-19 | 31.90 | 31.35 | 33.85 | -5.95 | -15.72% | 44 | 1,092 | 244.43% |
| COIN240426C00180000 | 2024-04-19 3:04PM EDT | 2024-04-26 | 34.06 | 33.70 | 34.75 | -2.99 | -8.07% | 23 | 52 | 93.55% |
| COIN240503C00180000 | 2024-04-19 2:30PM EDT | 2024-05-03 | 38.30 | 37.80 | 38.35 | -0.15 | -0.39% | 10 | 8 | 106.92% |
| COIN240510C00180000 | 2024-04-19 12:48PM EDT | 2024-05-10 | 42.15 | 39.90 | 41.55 | +2.15 | +5.38% | 2 | 18 | 106.12% |
| COIN240517C00180000 | 2024-04-19 10:37AM EDT | 2024-05-17 | 41.40 | 41.20 | 42.55 | -7.55 | -15.42% | 4 | 48 | 98.82% |
| COIN240621C00180000 | 2024-04-19 1:37PM EDT | 2024-06-21 | 52.00 | 48.20 | 49.65 | -8.50 | -14.05% | 44 | 1,836 | 91.43% |
| COIN240719C00180000 | 2024-04-16 1:12PM EDT | 2024-07-19 | 53.20 | 53.50 | 54.60 | 0.00 | - | 163 | 165 | 90.73% |
| COIN240920C00180000 | 2024-04-18 3:46PM EDT | 2024-09-20 | 67.49 | 63.35 | 64.10 | 0.00 | - | 3 | 507 | 90.63% |
| COIN241018C00180000 | 2024-04-02 12:30PM EDT | 2024-10-18 | 93.20 | 66.95 | 68.35 | 0.00 | - | 1 | 1 | 91.14% |
| COIN241115C00180000 | 2024-04-17 10:34AM EDT | 2024-11-15 | 70.00 | 70.35 | 71.95 | 0.00 | - | 2 | 11 | 91.31% |
| COIN250117C00180000 | 2024-04-19 12:25PM EDT | 2025-01-17 | 77.73 | 75.75 | 78.25 | +5.63 | +7.81% | 7 | 648 | 89.62% |
| COIN250321C00180000 | 2024-04-19 9:50AM EDT | 2025-03-21 | 91.20 | 81.90 | 82.60 | +3.45 | +3.93% | 1 | 134 | 88.58% |
| COIN250620C00180000 | 2024-04-15 2:36PM EDT | 2025-06-20 | 103.59 | 88.70 | 90.25 | 0.00 | - | 7 | 278 | 88.23% |
| COIN251219C00180000 | 2024-04-11 9:36AM EDT | 2025-12-19 | 131.79 | 99.45 | 103.00 | 0.00 | - | 6 | 196 | 87.41% |
| COIN260116C00180000 | 2024-04-10 10:41AM EDT | 2026-01-16 | 127.93 | 100.25 | 104.50 | 0.00 | - | 2 | 145 | 86.80% |
| COIN260515C00180000 | 2024-04-11 9:36AM EDT | 2026-05-15 | 138.29 | 104.50 | 108.00 | 0.00 | - | 6 | 49 | 83.82% |
| COIN261218C00180000 | 2024-04-18 12:38PM EDT | 2026-12-18 | 126.64 | 112.00 | 115.75 | 0.00 | - | 4 | 8 | 81.27% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419P00180000 | 2024-04-19 2:50PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.03 | -0.05 | -50.00% | 308 | 1,952 | 123.44% |
| COIN240426P00180000 | 2024-04-19 3:11PM EDT | 2024-04-26 | 1.25 | 1.17 | 1.26 | +0.22 | +21.36% | 2,784 | 784 | 88.23% |
| COIN240503P00180000 | 2024-04-19 3:07PM EDT | 2024-05-03 | 5.50 | 5.10 | 5.30 | +1.75 | +46.67% | 141 | 437 | 105.64% |
| COIN240510P00180000 | 2024-04-19 3:02PM EDT | 2024-05-10 | 7.05 | 6.80 | 7.00 | +1.05 | +17.50% | 17 | 176 | 98.90% |
| COIN240517P00180000 | 2024-04-19 3:09PM EDT | 2024-05-17 | 8.60 | 8.30 | 8.50 | +1.05 | +13.91% | 218 | 1,013 | 94.67% |
| COIN240524P00180000 | 2024-04-19 1:45PM EDT | 2024-05-24 | 8.85 | 9.75 | 10.65 | -0.10 | -1.12% | 15 | 42 | 93.82% |
| COIN240531P00180000 | 2024-04-19 2:30PM EDT | 2024-05-31 | 11.11 | 10.70 | 11.15 | +1.29 | +13.14% | 8 | 40 | 89.04% |
| COIN240621P00180000 | 2024-04-19 2:44PM EDT | 2024-06-21 | 14.75 | 14.60 | 14.75 | +1.38 | +10.32% | 68 | 1,073 | 86.19% |
| COIN240719P00180000 | 2024-04-19 3:07PM EDT | 2024-07-19 | 18.97 | 18.70 | 19.25 | +1.67 | +9.65% | 9 | 294 | 84.14% |
| COIN240920P00180000 | 2024-04-19 2:59PM EDT | 2024-09-20 | 27.08 | 27.05 | 27.60 | +2.08 | +8.32% | 4 | 216 | 82.79% |
| COIN241018P00180000 | 2024-04-18 12:03PM EDT | 2024-10-18 | 26.45 | 29.90 | 30.45 | 0.00 | - | 24 | 161 | 81.81% |
| COIN241115P00180000 | 2024-04-17 3:36PM EDT | 2024-11-15 | 32.59 | 33.00 | 33.70 | 0.00 | - | 2 | 5 | 82.00% |
| COIN241220P00180000 | 2024-04-16 2:04PM EDT | 2024-12-20 | 35.22 | 35.35 | 35.75 | 0.00 | - | 2 | 19 | 79.69% |
| COIN250117P00180000 | 2024-04-19 9:35AM EDT | 2025-01-17 | 34.00 | 37.15 | 37.60 | -1.56 | -4.39% | 51 | 842 | 78.45% |
| COIN250221P00180000 | 2024-04-17 9:39AM EDT | 2025-02-21 | 37.34 | 39.85 | 40.70 | 0.00 | - | 1 | 3 | 78.29% |
| COIN250321P00180000 | 2024-04-19 9:58AM EDT | 2025-03-21 | 38.06 | 40.60 | 42.20 | -4.24 | -10.02% | 2 | 250 | 76.61% |
| COIN250620P00180000 | 2024-04-16 9:51AM EDT | 2025-06-20 | 47.13 | 46.70 | 47.80 | 0.00 | - | 1 | 156 | 75.63% |
| COIN251219P00180000 | 2024-04-16 9:36AM EDT | 2025-12-19 | 51.96 | 54.60 | 55.50 | 0.00 | - | 20 | 34 | 72.02% |
| COIN260116P00180000 | 2024-04-16 12:01PM EDT | 2026-01-16 | 56.40 | 55.50 | 56.30 | 0.00 | - | 2 | 86 | 71.35% |
| COIN260515P00180000 | 2024-04-15 9:48AM EDT | 2026-05-15 | 52.50 | 56.50 | 61.50 | 0.00 | - | 1 | 23 | 68.66% |
| COIN261218P00180000 | 2024-04-15 2:17PM EDT | 2026-12-18 | 57.69 | 61.70 | 63.70 | 0.00 | - | 1 | 2 | 63.88% |
© 2024 Yahoo. Tutti i diritti riservati.