Italia markets closed

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
265,69+8,99 (+3,50%)
In data: 02:43PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:260.00
Opzioni d'acquistoper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COIN240328C002600002024-03-28 2:25PM EDT2024-03-287.206.757.40+3.60+100.00%3,0811,48064.21%
COIN240405C002600002024-03-28 2:15PM EDT2024-04-0515.7015.6516.20+4.04+34.65%1,35175678.27%
COIN240412C002600002024-03-28 1:48PM EDT2024-04-1222.4021.2521.75+5.35+31.38%23456684.45%
COIN240419C002600002024-03-28 2:14PM EDT2024-04-1926.2525.8526.50+5.24+24.94%1,0371,75688.39%
COIN240426C002600002024-03-28 2:08PM EDT2024-04-2630.3029.4030.95+5.52+22.28%7523890.85%
COIN240503C002600002024-03-28 12:37PM EDT2024-05-0335.7834.6536.95+5.06+16.47%288398.88%
COIN240517C002600002024-03-28 2:22PM EDT2024-05-1740.9440.8041.45+5.59+15.81%6520098.03%
COIN240621C002600002024-03-28 1:51PM EDT2024-06-2150.4050.0050.75+5.55+12.37%411,15194.08%
COIN240719C002600002024-03-28 12:33PM EDT2024-07-1957.2356.3057.50+7.03+14.00%6810593.20%
COIN240920C002600002024-03-28 10:06AM EDT2024-09-2068.0068.0069.25+0.14+0.21%3325991.55%
COIN241018C002600002024-03-28 2:10PM EDT2024-10-1873.3072.0073.25-7.70-9.51%3490.45%
COIN241115C002600002024-03-28 11:22AM EDT2024-11-1575.6077.0578.35+4.20+5.88%3691.29%
COIN241220C002600002024-03-28 10:29AM EDT2024-12-2080.9081.6083.25-6.85-7.81%1190.76%
COIN250117C002600002024-03-28 12:44PM EDT2025-01-1785.4883.7085.40+7.48+9.59%447988.80%
COIN250221C002600002024-03-27 3:38PM EDT2025-02-2182.1188.8089.750.00-3389.12%
COIN250321C002600002024-03-28 1:45PM EDT2025-03-2192.3190.1592.95+5.26+6.04%110687.98%
COIN250620C002600002024-03-27 10:24AM EDT2025-06-2097.97100.15101.850.00-15787.61%
COIN251219C002600002024-03-27 2:53PM EDT2025-12-19107.73112.40115.250.00-26884.58%
COIN260116C002600002024-03-28 12:03PM EDT2026-01-16115.45114.45116.25+4.45+4.01%137584.03%
COIN260515C002600002024-03-27 11:27AM EDT2026-05-15118.25119.75123.050.00-333782.02%
COIN260918C002600002024-03-27 9:42AM EDT2026-09-18123.64125.00129.450.00-1180.36%
COIN261218C002600002024-03-27 11:45AM EDT2026-12-18125.28129.00132.850.00-1279.23%
Opzioni di venditaper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COIN240328P002600002024-03-28 2:27PM EDT2024-03-280.130.130.16-6.72-98.10%10,9162,73330.08%
COIN240405P002600002024-03-28 2:27PM EDT2024-04-058.458.458.65-4.70-34.87%1,02482467.85%
COIN240412P002600002024-03-28 2:24PM EDT2024-04-1214.2013.9014.10-5.40-27.55%5910476.11%
COIN240419P002600002024-03-28 2:27PM EDT2024-04-1918.3218.2518.60-5.18-22.05%3211,49680.49%
COIN240426P002600002024-03-28 2:25PM EDT2024-04-2622.2022.0022.40-4.91-18.11%6013783.17%
COIN240503P002600002024-03-28 1:37PM EDT2024-05-0328.1527.3529.25-3.84-12.00%334793.39%
COIN240517P002600002024-03-28 1:57PM EDT2024-05-1732.4532.2032.70-3.55-9.86%6311490.30%
COIN240621P002600002024-03-28 10:38AM EDT2024-06-2140.4439.8040.50-3.06-7.03%7425584.96%
COIN240719P002600002024-03-28 11:23AM EDT2024-07-1947.6045.4045.65-1.78-3.60%338283.20%
COIN240920P002600002024-03-28 12:49PM EDT2024-09-2055.6054.8555.80-3.40-5.76%2718480.66%
COIN241018P002600002024-03-26 3:47PM EDT2024-10-1857.8258.5559.400.00-1179.80%
COIN250117P002600002024-03-28 1:17PM EDT2025-01-1768.5067.9068.65-3.50-4.86%4411876.80%
COIN250321P002600002024-03-26 3:59PM EDT2025-03-2173.9073.6574.600.00-16275.74%
COIN250620P002600002024-03-18 3:13PM EDT2025-06-2086.2079.8581.350.00-202273.67%
COIN251219P002600002024-03-25 10:19AM EDT2025-12-1987.0687.7590.300.00-13568.87%
COIN260116P002600002024-03-27 11:19AM EDT2026-01-1692.4089.5591.300.00-33668.50%
COIN260515P002600002024-03-28 2:26PM EDT2026-05-1594.3092.6594.40-10.40-9.04%31765.31%
COIN261218P002600002024-03-25 12:01PM EDT2026-12-1897.1697.60101.800.00-1161.80%