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
56.503,07 -1.829,87 (-3,14%)
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:230.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00230000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.68 | 0.50 | 0.68 | -1.46 | -68.22% | 1,860 | 2,259 | 65.67% |
| COIN240524C00230000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 2.40 | 2.22 | 2.47 | -2.37 | -49.69% | 392 | 484 | 68.31% |
| COIN240531C00230000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 3.80 | 3.55 | 3.90 | -2.85 | -42.86% | 339 | 826 | 66.10% |
| COIN240607C00230000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 5.50 | 4.45 | 6.35 | -3.36 | -37.92% | 49 | 63 | 66.91% |
| COIN240614C00230000 | 2024-05-10 1:17PM EDT | 2024-06-14 | 8.15 | 6.75 | 7.65 | -3.00 | -26.91% | 4 | 39 | 68.43% |
| COIN240621C00230000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 8.65 | 8.40 | 8.95 | -4.35 | -33.46% | 305 | 2,071 | 68.61% |
| COIN240628C00230000 | 2024-05-10 3:43PM EDT | 2024-06-28 | 10.75 | 8.50 | 10.95 | -4.70 | -30.42% | 89 | 9 | 67.47% |
| COIN240719C00230000 | 2024-05-10 3:52PM EDT | 2024-07-19 | 14.31 | 13.55 | 14.45 | -4.69 | -24.68% | 197 | 622 | 69.42% |
| COIN240920C00230000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 26.00 | 25.00 | 26.00 | -5.55 | -17.59% | 20 | 945 | 74.54% |
| COIN241018C00230000 | 2024-05-10 1:13PM EDT | 2024-10-18 | 30.85 | 29.55 | 30.05 | -6.85 | -18.17% | 7 | 168 | 75.83% |
| COIN241115C00230000 | 2024-05-09 2:40PM EDT | 2024-11-15 | 41.00 | 34.00 | 35.05 | 0.00 | - | 1 | 24 | 78.18% |
| COIN241220C00230000 | 2024-05-10 3:44PM EDT | 2024-12-20 | 38.70 | 37.55 | 38.60 | -6.45 | -14.29% | 36 | 89 | 77.48% |
| COIN250117C00230000 | 2024-05-10 2:24PM EDT | 2025-01-17 | 41.40 | 40.15 | 42.25 | -8.17 | -16.48% | 10 | 482 | 77.76% |
| COIN250221C00230000 | 2024-05-09 11:57AM EDT | 2025-02-21 | 52.52 | 42.90 | 47.00 | 0.00 | - | 1 | 83 | 78.19% |
| COIN250321C00230000 | 2024-05-07 10:14AM EDT | 2025-03-21 | 63.96 | 45.80 | 48.15 | 0.00 | - | 2 | 957 | 77.39% |
| COIN250620C00230000 | 2024-05-10 3:47PM EDT | 2025-06-20 | 56.20 | 53.80 | 56.50 | -22.30 | -28.41% | 2 | 107 | 78.05% |
| COIN251219C00230000 | 2024-05-10 2:47PM EDT | 2025-12-19 | 70.17 | 68.35 | 70.75 | -8.65 | -10.97% | 7 | 368 | 79.72% |
| COIN260116C00230000 | 2024-05-08 3:11PM EDT | 2026-01-16 | 79.35 | 68.70 | 73.20 | 0.00 | - | 69 | 107 | 79.33% |
| COIN260515C00230000 | 2024-05-09 10:13AM EDT | 2026-05-15 | 84.00 | 76.05 | 79.80 | 0.00 | - | 1 | 58 | 79.30% |
| COIN260918C00230000 | 2024-05-06 11:41AM EDT | 2026-09-18 | 107.90 | 82.65 | 86.00 | 0.00 | - | 2 | 2 | 79.07% |
| COIN261218C00230000 | 2024-05-10 3:36PM EDT | 2026-12-18 | 89.40 | 86.50 | 89.70 | -8.20 | -8.40% | 2 | 25 | 78.52% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00230000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 29.07 | 27.20 | 31.40 | +7.72 | +36.16% | 81 | 886 | 53.81% |
| COIN240524P00230000 | 2024-05-10 3:45PM EDT | 2024-05-24 | 29.39 | 30.50 | 31.60 | +6.34 | +27.51% | 12 | 289 | 64.48% |
| COIN240531P00230000 | 2024-05-10 3:19PM EDT | 2024-05-31 | 31.60 | 30.85 | 33.40 | +5.74 | +22.20% | 14 | 108 | 61.21% |
| COIN240607P00230000 | 2024-05-09 3:28PM EDT | 2024-06-07 | 27.85 | 32.65 | 35.45 | 0.00 | - | 5 | 33 | 64.51% |
| COIN240614P00230000 | 2024-05-10 11:00AM EDT | 2024-06-14 | 32.33 | 34.60 | 36.15 | +2.67 | +9.00% | 3 | 7 | 64.18% |
| COIN240621P00230000 | 2024-05-10 1:24PM EDT | 2024-06-21 | 36.41 | 35.55 | 37.45 | +6.31 | +20.96% | 295 | 1,499 | 63.42% |
| COIN240719P00230000 | 2024-05-10 2:52PM EDT | 2024-07-19 | 40.59 | 40.60 | 41.75 | +4.53 | +12.56% | 6 | 891 | 63.73% |
| COIN240920P00230000 | 2024-05-10 1:48PM EDT | 2024-09-20 | 50.34 | 50.50 | 51.20 | +4.51 | +9.84% | 14 | 1,977 | 66.80% |
| COIN241018P00230000 | 2024-05-10 2:45PM EDT | 2024-10-18 | 53.67 | 53.65 | 54.45 | +4.12 | +8.31% | 3 | 118 | 66.77% |
| COIN241115P00230000 | 2024-05-07 12:40PM EDT | 2024-11-15 | 52.88 | 57.00 | 58.85 | 0.00 | - | 31 | 55 | 68.35% |
| COIN241220P00230000 | 2024-05-10 12:13PM EDT | 2024-12-20 | 60.05 | 60.00 | 61.20 | +3.05 | +5.35% | 6 | 57 | 67.05% |
| COIN250117P00230000 | 2024-05-10 2:14PM EDT | 2025-01-17 | 62.00 | 62.30 | 64.05 | +2.36 | +3.96% | 7 | 448 | 67.08% |
| COIN250221P00230000 | 2024-04-18 1:04PM EDT | 2025-02-21 | 65.94 | 64.75 | 67.10 | 0.00 | - | 5 | 4 | 66.74% |
| COIN250321P00230000 | 2024-05-09 2:13PM EDT | 2025-03-21 | 64.50 | 66.95 | 68.15 | 0.00 | - | 2 | 157 | 65.89% |
| COIN250620P00230000 | 2024-05-03 10:10AM EDT | 2025-06-20 | 70.30 | 72.90 | 76.00 | 0.00 | - | 3 | 89 | 66.27% |
| COIN251219P00230000 | 2024-05-06 1:42PM EDT | 2025-12-19 | 78.53 | 82.05 | 83.80 | 0.00 | - | 84 | 115 | 63.57% |
| COIN260116P00230000 | 2024-05-09 11:43AM EDT | 2026-01-16 | 81.20 | 83.45 | 86.50 | 0.00 | - | 12 | 144 | 64.14% |
| COIN260515P00230000 | 2024-03-26 10:01AM EDT | 2026-05-15 | 73.90 | 86.00 | 90.50 | 0.00 | - | 3 | 2 | 61.71% |
| COIN260918P00230000 | 2024-04-01 10:39AM EDT | 2026-09-18 | 79.32 | 95.60 | 98.20 | 0.00 | - | 1 | 2 | 64.42% |
| COIN261218P00230000 | 2024-04-30 10:59AM EDT | 2026-12-18 | 95.40 | 92.50 | 95.35 | 0.00 | - | 1 | 6 | 58.83% |
© 2024 Yahoo. Tutti i diritti riservati.