Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.239,61 +556,74 (+0,93%)
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:240.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419C00240000 | 2024-04-19 3:43PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 2,238 | 3,258 | 84.38% |
| COIN240426C00240000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 2.15 | 2.10 | 2.41 | -1.49 | -40.93% | 1,384 | 1,117 | 85.01% |
| COIN240503C00240000 | 2024-04-19 3:46PM EDT | 2024-05-03 | 8.10 | 6.90 | 8.25 | -1.54 | -15.98% | 440 | 527 | 102.21% |
| COIN240510C00240000 | 2024-04-19 3:42PM EDT | 2024-05-10 | 10.60 | 10.15 | 11.35 | -3.64 | -25.56% | 50 | 195 | 101.43% |
| COIN240517C00240000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 13.10 | 12.65 | 14.05 | -2.86 | -17.92% | 311 | 770 | 100.00% |
| COIN240524C00240000 | 2024-04-19 10:24AM EDT | 2024-05-24 | 18.34 | 14.65 | 15.40 | -0.11 | -0.60% | 7 | 61 | 96.37% |
| COIN240531C00240000 | 2024-04-19 3:55PM EDT | 2024-05-31 | 16.59 | 15.55 | 17.00 | -7.41 | -30.88% | 23 | 45 | 92.65% |
| COIN240621C00240000 | 2024-04-19 3:08PM EDT | 2024-06-21 | 21.80 | 21.15 | 21.75 | -3.22 | -12.87% | 55 | 1,318 | 90.91% |
| COIN240719C00240000 | 2024-04-19 9:52AM EDT | 2024-07-19 | 27.43 | 26.80 | 28.00 | -3.70 | -11.89% | 8 | 227 | 89.98% |
| COIN240920C00240000 | 2024-04-18 1:12PM EDT | 2024-09-20 | 44.27 | 38.30 | 39.20 | 0.00 | - | 5 | 920 | 90.03% |
| COIN241018C00240000 | 2024-04-18 12:55PM EDT | 2024-10-18 | 51.00 | 42.35 | 43.95 | -0.30 | -0.58% | 3 | 52 | 90.27% |
| COIN241115C00240000 | 2024-04-15 1:25PM EDT | 2024-11-15 | 59.84 | 46.55 | 48.45 | 0.00 | - | 6 | 7 | 90.93% |
| COIN241220C00240000 | 2024-04-19 10:52AM EDT | 2024-12-20 | 57.00 | 49.80 | 51.85 | -3.10 | -5.16% | 2 | 18 | 89.10% |
| COIN250117C00240000 | 2024-04-19 2:24PM EDT | 2025-01-17 | 55.55 | 52.60 | 53.80 | -2.50 | -4.31% | 3 | 820 | 87.74% |
| COIN250221C00240000 | 2024-04-19 12:38PM EDT | 2025-02-21 | 58.60 | 55.25 | 57.75 | -7.92 | -11.91% | 1 | 17 | 86.99% |
| COIN250321C00240000 | 2024-04-18 11:20AM EDT | 2025-03-21 | 70.62 | 59.40 | 60.55 | 0.00 | - | 4 | 197 | 87.74% |
| COIN250620C00240000 | 2024-04-19 11:00AM EDT | 2025-06-20 | 74.10 | 66.50 | 68.60 | -3.60 | -4.63% | 3 | 113 | 86.55% |
| COIN251219C00240000 | 2024-04-17 1:46PM EDT | 2025-12-19 | 87.00 | 78.00 | 81.50 | +6.70 | +8.34% | 2 | 58 | 84.55% |
| COIN260116C00240000 | 2024-04-17 12:24PM EDT | 2026-01-16 | 78.78 | 79.50 | 82.25 | 0.00 | - | 9 | 143 | 83.78% |
| COIN260515C00240000 | 2024-04-19 2:02PM EDT | 2026-05-15 | 90.89 | 85.00 | 90.00 | +4.09 | +4.71% | 2 | 31 | 83.00% |
| COIN261218C00240000 | 2024-04-19 3:43PM EDT | 2026-12-18 | 97.08 | 96.00 | 97.95 | -4.92 | -4.82% | 7 | 26 | 81.09% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419P00240000 | 2024-04-19 3:58PM EDT | 2024-04-19 | 28.85 | 26.65 | 30.00 | +6.35 | +28.22% | 251 | 3,428 | 188.96% |
| COIN240426P00240000 | 2024-04-19 3:39PM EDT | 2024-04-26 | 30.39 | 29.75 | 31.95 | +5.09 | +20.12% | 122 | 821 | 79.81% |
| COIN240503P00240000 | 2024-04-19 3:41PM EDT | 2024-05-03 | 36.68 | 35.45 | 36.90 | +5.75 | +18.59% | 42 | 499 | 99.60% |
| COIN240510P00240000 | 2024-04-19 3:48PM EDT | 2024-05-10 | 38.96 | 37.80 | 40.60 | +0.76 | +1.99% | 11 | 183 | 98.60% |
| COIN240517P00240000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 40.87 | 40.00 | 41.35 | +4.21 | +11.48% | 63 | 755 | 92.58% |
| COIN240524P00240000 | 2024-04-19 3:31PM EDT | 2024-05-24 | 41.74 | 42.35 | 43.45 | +5.62 | +15.56% | 5 | 329 | 91.99% |
| COIN240531P00240000 | 2024-04-19 2:46PM EDT | 2024-05-31 | 43.82 | 43.90 | 44.90 | +8.07 | +22.57% | 2 | 19 | 89.57% |
| COIN240621P00240000 | 2024-04-19 2:46PM EDT | 2024-06-21 | 48.04 | 47.50 | 48.90 | +3.92 | +8.88% | 6 | 641 | 84.48% |
| COIN240719P00240000 | 2024-04-19 10:08AM EDT | 2024-07-19 | 51.10 | 52.95 | 53.55 | +4.54 | +9.75% | 5 | 211 | 82.54% |
| COIN240920P00240000 | 2024-04-18 10:10AM EDT | 2024-09-20 | 63.15 | 61.75 | 63.15 | +6.40 | +11.28% | 1 | 378 | 80.39% |
| COIN241018P00240000 | 2024-04-16 9:33AM EDT | 2024-10-18 | 60.14 | 65.75 | 67.15 | 0.00 | - | 25 | 42 | 80.70% |
| COIN241115P00240000 | 2024-04-17 11:22AM EDT | 2024-11-15 | 68.30 | 69.20 | 70.00 | 0.00 | - | 1 | 74 | 80.10% |
| COIN241220P00240000 | 2024-04-16 2:35PM EDT | 2024-12-20 | 70.65 | 71.95 | 73.70 | 0.00 | - | 7 | 6 | 78.88% |
| COIN250117P00240000 | 2024-04-19 9:40AM EDT | 2025-01-17 | 74.70 | 73.80 | 75.65 | +0.45 | +0.61% | 4 | 264 | 77.37% |
| COIN250221P00240000 | 2024-04-15 9:34AM EDT | 2025-02-21 | 62.38 | 76.70 | 77.80 | 0.00 | - | 1 | 1 | 76.16% |
| COIN250321P00240000 | 2024-04-17 10:09AM EDT | 2025-03-21 | 76.30 | 78.05 | 79.75 | 0.00 | - | 4 | 69 | 75.00% |
| COIN250620P00240000 | 2024-04-16 3:24PM EDT | 2025-06-20 | 82.10 | 83.80 | 85.35 | 0.00 | - | 5 | 69 | 72.92% |
| COIN251219P00240000 | 2024-04-17 10:58AM EDT | 2025-12-19 | 92.50 | 92.20 | 93.90 | 0.00 | - | 5 | 6 | 69.16% |
| COIN260116P00240000 | 2024-04-12 3:49PM EDT | 2026-01-16 | 81.94 | 92.25 | 94.80 | 0.00 | - | 2 | 52 | 68.07% |
| COIN260515P00240000 | 2024-03-18 2:24PM EDT | 2026-05-15 | 87.00 | 93.50 | 98.00 | 0.00 | - | 1 | 1 | 64.43% |
| COIN260918P00240000 | 2024-04-03 3:55PM EDT | 2026-09-18 | 87.48 | 98.50 | 102.45 | 0.00 | - | 1 | 1 | 63.49% |
| COIN261218P00240000 | 2024-04-01 2:59PM EDT | 2026-12-18 | 91.22 | 100.00 | 103.60 | 0.00 | - | 43 | 42 | 61.49% |
© 2024 Yahoo. Tutti i diritti riservati.