Italia markets open in 8 hours 19 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0700 -0,0005 (-0,04%) Bitcoin EUR
59.946,88 -2.157,99 (-3,47%) CMC Crypto 200
1.386,32 -37,78 (-2,65%)
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:220.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00220000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 8.28 | 8.00 | 8.45 | -10.72 | -56.42% | 368 | 1,215 | 71.92% |
| COIN240503C00220000 | 2024-04-24 3:34PM EDT | 2024-05-03 | 18.90 | 17.70 | 18.10 | -6.33 | -25.09% | 124 | 705 | 106.59% |
| COIN240510C00220000 | 2024-04-24 3:36PM EDT | 2024-05-10 | 22.00 | 21.00 | 21.65 | -6.80 | -23.61% | 18 | 135 | 99.83% |
| COIN240517C00220000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 24.00 | 23.05 | 24.20 | -8.45 | -26.04% | 118 | 718 | 94.24% |
| COIN240524C00220000 | 2024-04-24 3:45PM EDT | 2024-05-24 | 27.25 | 26.10 | 27.25 | -5.85 | -17.67% | 10 | 70 | 94.86% |
| COIN240531C00220000 | 2024-04-24 3:42PM EDT | 2024-05-31 | 29.60 | 27.85 | 29.30 | -6.70 | -18.46% | 8 | 232 | 92.41% |
| COIN240621C00220000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 34.49 | 32.65 | 34.45 | -6.01 | -14.84% | 363 | 2,266 | 88.34% |
| COIN240719C00220000 | 2024-04-24 3:24PM EDT | 2024-07-19 | 40.35 | 39.00 | 40.00 | -6.95 | -14.69% | 66 | 378 | 86.77% |
| COIN240920C00220000 | 2024-04-24 12:36PM EDT | 2024-09-20 | 52.85 | 51.35 | 53.10 | -8.15 | -13.36% | 6 | 834 | 89.21% |
| COIN241018C00220000 | 2024-04-24 9:54AM EDT | 2024-10-18 | 59.80 | 55.00 | 57.70 | -3.95 | -6.20% | 14 | 943 | 88.86% |
| COIN241115C00220000 | 2024-04-24 11:29AM EDT | 2024-11-15 | 64.15 | 60.05 | 62.35 | +2.65 | +4.31% | 3 | 40 | 90.28% |
| COIN241220C00220000 | 2024-04-23 9:29AM EDT | 2024-12-20 | 65.30 | 64.20 | 65.10 | 0.00 | - | 1 | 198 | 88.56% |
| COIN250117C00220000 | 2024-04-24 11:29AM EDT | 2025-01-17 | 71.50 | 66.60 | 69.35 | -2.60 | -3.51% | 4 | 400 | 88.51% |
| COIN250221C00220000 | 2024-04-22 1:21PM EDT | 2025-02-21 | 69.65 | 70.40 | 71.65 | 0.00 | - | 6 | 39 | 87.32% |
| COIN250321C00220000 | 2024-04-23 1:57PM EDT | 2025-03-21 | 75.80 | 72.20 | 74.55 | -6.20 | -7.56% | 3 | 89 | 86.58% |
| COIN250620C00220000 | 2024-04-24 12:30PM EDT | 2025-06-20 | 82.70 | 79.70 | 84.50 | -7.30 | -8.11% | 3 | 53 | 86.78% |
| COIN251219C00220000 | 2024-04-24 3:46PM EDT | 2025-12-19 | 97.00 | 93.45 | 96.75 | +2.71 | +2.87% | 2 | 24 | 85.53% |
| COIN260116C00220000 | 2024-04-18 3:43PM EDT | 2026-01-16 | 92.36 | 95.45 | 97.45 | 0.00 | - | 6 | 364 | 84.97% |
| COIN260515C00220000 | 2024-04-22 1:48PM EDT | 2026-05-15 | 103.00 | 100.50 | 105.00 | 0.00 | - | 2 | 93 | 83.81% |
| COIN260918C00220000 | 2024-04-22 3:25PM EDT | 2026-09-18 | 107.71 | 106.20 | 110.20 | 0.00 | - | 2 | 1 | 82.37% |
| COIN261218C00220000 | 2024-04-22 3:47PM EDT | 2026-12-18 | 111.89 | 109.00 | 113.85 | 0.00 | - | 1 | 6 | 81.17% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00220000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 3.60 | 3.50 | 3.70 | +1.74 | +93.55% | 3,930 | 2,428 | 68.60% |
| COIN240503P00220000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 13.00 | 13.00 | 13.25 | +3.80 | +41.30% | 341 | 999 | 103.81% |
| COIN240510P00220000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 16.12 | 16.10 | 16.90 | +4.14 | +34.56% | 54 | 494 | 97.44% |
| COIN240517P00220000 | 2024-04-24 3:57PM EDT | 2024-05-17 | 18.65 | 18.45 | 19.00 | +3.85 | +26.01% | 143 | 984 | 91.89% |
| COIN240524P00220000 | 2024-04-24 2:56PM EDT | 2024-05-24 | 20.73 | 20.65 | 21.10 | +3.18 | +18.12% | 9 | 76 | 89.27% |
| COIN240531P00220000 | 2024-04-24 3:06PM EDT | 2024-05-31 | 22.38 | 22.15 | 23.75 | +3.88 | +20.97% | 11 | 22 | 87.98% |
| COIN240621P00220000 | 2024-04-24 3:40PM EDT | 2024-06-21 | 26.59 | 27.15 | 27.85 | +2.64 | +11.02% | 364 | 1,783 | 83.55% |
| COIN240719P00220000 | 2024-04-24 3:18PM EDT | 2024-07-19 | 32.45 | 32.30 | 32.90 | +3.35 | +11.51% | 7 | 1,097 | 80.81% |
| COIN240920P00220000 | 2024-04-24 1:25PM EDT | 2024-09-20 | 40.65 | 42.65 | 43.40 | +0.83 | +2.08% | 6 | 238 | 80.40% |
| COIN241018P00220000 | 2024-04-23 11:25AM EDT | 2024-10-18 | 44.10 | 46.05 | 46.90 | +0.70 | +1.61% | 2 | 55 | 79.59% |
| COIN241115P00220000 | 2024-04-22 11:01AM EDT | 2024-11-15 | 53.02 | 49.50 | 50.65 | 0.00 | - | 2 | 12 | 79.62% |
| COIN241220P00220000 | 2024-04-22 2:48PM EDT | 2024-12-20 | 53.70 | 52.75 | 53.65 | 0.00 | - | 12 | 17 | 78.17% |
| COIN250117P00220000 | 2024-04-24 12:54PM EDT | 2025-01-17 | 53.60 | 54.90 | 55.55 | +1.83 | +3.53% | 15 | 674 | 76.79% |
| COIN250221P00220000 | 2024-04-23 3:32PM EDT | 2025-02-21 | 55.00 | 56.75 | 58.70 | 0.00 | - | 3 | 3 | 75.51% |
| COIN250321P00220000 | 2024-04-18 1:04PM EDT | 2025-03-21 | 61.57 | 59.90 | 60.80 | 0.00 | - | 5 | 200 | 75.56% |
| COIN250620P00220000 | 2024-04-24 10:58AM EDT | 2025-06-20 | 63.81 | 65.75 | 66.50 | -4.26 | -6.26% | 10 | 68 | 73.45% |
| COIN251219P00220000 | 2024-04-16 3:44PM EDT | 2025-12-19 | 76.68 | 74.80 | 76.05 | 0.00 | - | 3 | 25 | 70.35% |
| COIN260116P00220000 | 2024-04-15 1:21PM EDT | 2026-01-16 | 74.49 | 76.00 | 76.80 | +2.34 | +3.24% | 1 | 138 | 69.70% |
| COIN260515P00220000 | 2024-04-18 10:18AM EDT | 2026-05-15 | 79.90 | 79.10 | 82.00 | 0.00 | - | 5 | 17 | 67.60% |
| COIN260918P00220000 | 2024-03-28 12:21PM EDT | 2026-09-18 | 74.07 | 81.50 | 85.10 | 0.00 | - | 10 | 10 | 64.83% |
| COIN261218P00220000 | 2024-04-24 1:45PM EDT | 2026-12-18 | 82.85 | 84.25 | 87.45 | +4.20 | +5.34% | 1 | 1 | 63.72% |
© 2024 Yahoo. Tutti i diritti riservati.