Italia markets closed
Dow Jones
38.489,90 +249,92 (+0,65%) Nasdaq
15.717,39 +266,08 (+1,72%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0707 +0,0050 (+0,47%) Bitcoin EUR
62.390,76 +364,73 (+0,59%) CMC Crypto 200
1.434,22 +19,46 (+1,37%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:58PM EDT. Mercato aperto.
Prezzo d'esercizio:250.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00250000 | 2024-04-23 2:41PM EDT | 2024-04-26 | 2.89 | 2.81 | 2.99 | +1.11 | +62.36% | 7,308 | 6,103 | 77.03% |
| COIN240503C00250000 | 2024-04-23 2:42PM EDT | 2024-05-03 | 12.20 | 12.15 | 12.40 | +3.30 | +36.46% | 564 | 1,157 | 107.98% |
| COIN240510C00250000 | 2024-04-23 1:16PM EDT | 2024-05-10 | 14.50 | 15.25 | 15.60 | +2.60 | +21.85% | 170 | 386 | 99.65% |
| COIN240517C00250000 | 2024-04-23 2:36PM EDT | 2024-05-17 | 18.62 | 18.50 | 18.85 | +4.63 | +33.10% | 4,449 | 1,752 | 97.79% |
| COIN240524C00250000 | 2024-04-23 2:13PM EDT | 2024-05-24 | 20.72 | 20.80 | 21.30 | +4.67 | +29.10% | 37 | 385 | 94.95% |
| COIN240531C00250000 | 2024-04-23 2:00PM EDT | 2024-05-31 | 23.65 | 22.30 | 24.10 | +5.35 | +29.23% | 60 | 76 | 92.98% |
| COIN240621C00250000 | 2024-04-23 2:31PM EDT | 2024-06-21 | 29.20 | 28.60 | 29.30 | +5.10 | +21.16% | 199 | 3,825 | 89.98% |
| COIN240719C00250000 | 2024-04-23 1:49PM EDT | 2024-07-19 | 35.70 | 34.90 | 35.75 | +5.60 | +18.60% | 140 | 528 | 88.08% |
| COIN240920C00250000 | 2024-04-22 3:22PM EDT | 2024-09-20 | 46.80 | 47.85 | 48.90 | +4.80 | +11.43% | 1 | 566 | 88.95% |
| COIN241018C00250000 | 2024-04-23 2:31PM EDT | 2024-10-18 | 53.10 | 52.80 | 53.50 | +6.41 | +13.73% | 33 | 66 | 89.08% |
| COIN241115C00250000 | 2024-04-23 2:03PM EDT | 2024-11-15 | 58.10 | 56.75 | 58.50 | +7.79 | +15.48% | 1 | 121 | 89.31% |
| COIN241220C00250000 | 2024-04-23 11:37AM EDT | 2024-12-20 | 61.00 | 61.25 | 62.80 | +5.70 | +10.31% | 8 | 48 | 88.53% |
| COIN250117C00250000 | 2024-04-23 11:53AM EDT | 2025-01-17 | 63.70 | 63.90 | 65.60 | +5.70 | +9.83% | 9 | 1,057 | 87.32% |
| COIN250221C00250000 | 2024-04-22 3:25PM EDT | 2025-02-21 | 61.40 | 67.90 | 69.90 | 0.00 | - | 1 | 27 | 87.21% |
| COIN250321C00250000 | 2024-04-22 3:14PM EDT | 2025-03-21 | 66.25 | 70.85 | 72.80 | 0.00 | - | 4 | 766 | 86.90% |
| COIN250620C00250000 | 2024-04-23 10:53AM EDT | 2025-06-20 | 81.25 | 79.20 | 82.50 | +12.06 | +17.43% | 21 | 285 | 86.54% |
| COIN251219C00250000 | 2024-04-23 9:48AM EDT | 2025-12-19 | 90.35 | 94.05 | 96.80 | +2.75 | +3.14% | 1 | 269 | 85.68% |
| COIN260116C00250000 | 2024-04-17 3:49PM EDT | 2026-01-16 | 80.25 | 94.65 | 98.05 | 0.00 | - | 1 | 160 | 84.61% |
| COIN260515C00250000 | 2024-04-18 2:11PM EDT | 2026-05-15 | 90.50 | 99.00 | 106.60 | 0.00 | - | 1 | 161 | 83.11% |
| COIN260918C00250000 | 2024-04-05 10:31AM EDT | 2026-09-18 | 117.60 | 108.00 | 110.75 | 0.00 | - | 1 | 5 | 82.21% |
| COIN261218C00250000 | 2024-04-17 3:49PM EDT | 2026-12-18 | 94.80 | 110.65 | 114.40 | 0.00 | - | 5 | 14 | 80.71% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00250000 | 2024-04-23 2:07PM EDT | 2024-04-26 | 15.90 | 15.75 | 16.75 | -10.50 | -39.77% | 88 | 316 | 77.30% |
| COIN240503P00250000 | 2024-04-23 2:37PM EDT | 2024-05-03 | 24.85 | 25.05 | 25.40 | -10.45 | -29.60% | 16 | 228 | 105.63% |
| COIN240510P00250000 | 2024-04-23 11:17AM EDT | 2024-05-10 | 29.11 | 27.75 | 28.80 | -6.59 | -18.46% | 1 | 293 | 97.34% |
| COIN240517P00250000 | 2024-04-23 1:58PM EDT | 2024-05-17 | 30.80 | 30.85 | 31.45 | -9.20 | -23.00% | 15 | 744 | 94.32% |
| COIN240524P00250000 | 2024-04-23 1:22PM EDT | 2024-05-24 | 34.25 | 32.15 | 33.60 | -7.54 | -18.04% | 1 | 230 | 89.56% |
| COIN240531P00250000 | 2024-04-23 1:01PM EDT | 2024-05-31 | 36.00 | 34.55 | 35.60 | -13.50 | -27.27% | 3 | 36 | 88.27% |
| COIN240621P00250000 | 2024-04-23 12:52PM EDT | 2024-06-21 | 40.85 | 40.05 | 41.25 | -6.05 | -12.90% | 22 | 454 | 85.74% |
| COIN240719P00250000 | 2024-04-23 2:16PM EDT | 2024-07-19 | 46.00 | 45.70 | 45.85 | -6.75 | -12.80% | 10 | 324 | 81.86% |
| COIN240920P00250000 | 2024-04-23 2:11PM EDT | 2024-09-20 | 57.10 | 56.45 | 57.20 | -6.30 | -9.94% | 41 | 1,870 | 80.81% |
| COIN241018P00250000 | 2024-04-23 9:38AM EDT | 2024-10-18 | 64.45 | 60.00 | 60.80 | -7.75 | -10.73% | 5 | 70 | 79.71% |
| COIN241115P00250000 | 2024-04-17 11:10AM EDT | 2024-11-15 | 74.75 | 64.30 | 65.10 | 0.00 | - | 1 | 40 | 80.29% |
| COIN241220P00250000 | 2024-04-08 3:15PM EDT | 2024-12-20 | 67.90 | 67.60 | 68.25 | +7.90 | +13.17% | 2 | 3 | 78.56% |
| COIN250117P00250000 | 2024-04-23 9:32AM EDT | 2025-01-17 | 74.00 | 69.65 | 70.35 | -0.99 | -1.32% | 1 | 241 | 77.01% |
| COIN250221P00250000 | 2024-04-04 9:40AM EDT | 2025-02-21 | 67.02 | 72.75 | 74.00 | 0.00 | - | 1 | 2 | 76.50% |
| COIN250321P00250000 | 2024-04-18 1:04PM EDT | 2025-03-21 | 80.70 | 74.45 | 76.00 | 0.00 | - | 5 | 176 | 75.35% |
| COIN250620P00250000 | 2024-04-23 10:11AM EDT | 2025-06-20 | 82.60 | 81.20 | 82.10 | -4.13 | -4.76% | 2 | 46 | 73.39% |
| COIN251219P00250000 | 2024-03-25 3:54PM EDT | 2025-12-19 | 80.50 | 90.75 | 92.60 | 0.00 | - | 2 | 13 | 70.19% |
| COIN260116P00250000 | 2024-04-12 9:35AM EDT | 2026-01-16 | 84.27 | 91.15 | 92.80 | 0.00 | - | 10 | 48 | 68.88% |
| COIN260515P00250000 | 2024-04-18 10:18AM EDT | 2026-05-15 | 99.65 | 95.00 | 99.00 | 0.00 | - | 2 | 8 | 67.24% |
| COIN260918P00250000 | 2024-03-28 12:21PM EDT | 2026-09-18 | 91.89 | 99.05 | 101.20 | 0.00 | - | 10 | 11 | 64.59% |
| COIN261218P00250000 | 2024-04-04 10:35AM EDT | 2026-12-18 | 95.78 | 100.30 | 103.35 | 0.00 | - | 3 | 45 | 62.71% |
© 2024 Yahoo. Tutti i diritti riservati.