Italia markets closed
Dow Jones
38.394,84 -108,85 (-0,28%) Nasdaq
15.681,89 -14,75 (-0,09%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0696 -0,0008 (-0,07%) Bitcoin EUR
60.596,98 -1.815,76 (-2,91%) CMC Crypto 200
1.397,71 -26,39 (-1,85%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:10PM EDT. Mercato aperto.
Prezzo d'esercizio:270.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00270000 | 2024-04-24 12:49PM EDT | 2024-04-26 | 0.11 | 0.10 | 0.12 | -0.39 | -78.00% | 532 | 2,287 | 82.03% |
| COIN240503C00270000 | 2024-04-24 12:50PM EDT | 2024-05-03 | 4.58 | 4.55 | 4.75 | -2.17 | -32.15% | 135 | 610 | 108.57% |
| COIN240510C00270000 | 2024-04-24 11:59AM EDT | 2024-05-10 | 6.74 | 7.05 | 7.40 | -2.54 | -27.37% | 27 | 353 | 99.90% |
| COIN240517C00270000 | 2024-04-24 12:45PM EDT | 2024-05-17 | 9.55 | 9.60 | 9.90 | -2.75 | -22.36% | 64 | 2,246 | 96.67% |
| COIN240524C00270000 | 2024-04-23 1:27PM EDT | 2024-05-24 | 11.89 | 11.65 | 12.35 | -2.22 | -15.73% | 1 | 70 | 94.46% |
| COIN240531C00270000 | 2024-04-24 12:27PM EDT | 2024-05-31 | 13.10 | 13.35 | 14.20 | -3.90 | -22.94% | 8 | 177 | 91.83% |
| COIN240621C00270000 | 2024-04-24 11:49AM EDT | 2024-06-21 | 18.35 | 18.85 | 19.20 | -3.75 | -16.97% | 54 | 1,503 | 88.67% |
| COIN240719C00270000 | 2024-04-24 11:52AM EDT | 2024-07-19 | 24.87 | 24.85 | 25.15 | -3.88 | -13.50% | 3 | 386 | 86.63% |
| COIN240920C00270000 | 2024-04-24 12:18PM EDT | 2024-09-20 | 37.20 | 37.55 | 37.95 | -4.61 | -11.03% | 1 | 1,575 | 87.70% |
| COIN241018C00270000 | 2024-04-23 2:37PM EDT | 2024-10-18 | 44.35 | 41.95 | 42.35 | -2.65 | -5.64% | 2 | 128 | 87.36% |
| COIN241115C00270000 | 2024-04-23 11:58AM EDT | 2024-11-15 | 49.75 | 45.95 | 47.20 | 0.00 | - | 1 | 111 | 87.63% |
| COIN241220C00270000 | 2024-04-24 11:48AM EDT | 2024-12-20 | 50.80 | 50.85 | 52.10 | +3.75 | +7.97% | 2 | 87 | 87.61% |
| COIN250117C00270000 | 2024-04-23 2:03PM EDT | 2025-01-17 | 59.05 | 54.00 | 54.45 | 0.00 | - | 9 | 639 | 86.45% |
| COIN250221C00270000 | 2024-04-22 11:24AM EDT | 2025-02-21 | 52.12 | 57.65 | 59.60 | 0.00 | - | 7 | 91 | 86.65% |
| COIN250321C00270000 | 2024-04-23 10:33AM EDT | 2025-03-21 | 67.00 | 60.80 | 61.80 | 0.00 | - | 1 | 847 | 86.03% |
| COIN250620C00270000 | 2024-04-23 2:03PM EDT | 2025-06-20 | 74.72 | 68.45 | 70.75 | 0.00 | - | 1 | 127 | 84.87% |
| COIN251219C00270000 | 2024-04-22 10:09AM EDT | 2025-12-19 | 82.38 | 82.45 | 85.20 | 0.00 | - | 1 | 66 | 83.69% |
| COIN260116C00270000 | 2024-04-10 12:30PM EDT | 2026-01-16 | 97.00 | 83.45 | 85.60 | 0.00 | - | 2 | 46 | 82.44% |
| COIN260515C00270000 | 2024-04-22 1:51PM EDT | 2026-05-15 | 90.00 | 91.10 | 93.50 | 0.00 | - | 2 | 44 | 82.09% |
| COIN260918C00270000 | 2024-04-17 3:15PM EDT | 2026-09-18 | 85.33 | 96.85 | 99.05 | 0.00 | - | 7 | 9 | 80.41% |
| COIN261218C00270000 | 2024-04-22 10:14AM EDT | 2026-12-18 | 99.29 | 100.15 | 103.10 | 0.00 | - | 2 | 40 | 79.33% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00270000 | 2024-04-24 10:39AM EDT | 2024-04-26 | 39.95 | 39.55 | 41.60 | +3.75 | +10.36% | 6 | 95 | 125.10% |
| COIN240503P00270000 | 2024-04-24 10:26AM EDT | 2024-05-03 | 41.08 | 44.40 | 45.50 | +0.14 | +0.34% | 5 | 56 | 115.33% |
| COIN240510P00270000 | 2024-04-24 10:21AM EDT | 2024-05-10 | 43.61 | 47.40 | 48.05 | +0.80 | +1.87% | 16 | 2 | 105.77% |
| COIN240517P00270000 | 2024-04-23 3:57PM EDT | 2024-05-17 | 46.70 | 48.90 | 49.90 | +1.82 | +4.06% | 1 | 197 | 97.26% |
| COIN240524P00270000 | 2024-04-17 2:14PM EDT | 2024-05-24 | 63.00 | 51.25 | 52.60 | 0.00 | - | 1 | 3 | 96.09% |
| COIN240531P00270000 | 2024-04-16 11:54AM EDT | 2024-05-31 | 69.33 | 52.80 | 53.45 | 0.00 | - | - | 3 | 91.19% |
| COIN240621P00270000 | 2024-04-23 10:00AM EDT | 2024-06-21 | 57.07 | 56.95 | 58.20 | 0.00 | - | 1 | 198 | 85.93% |
| COIN240719P00270000 | 2024-04-24 12:50PM EDT | 2024-07-19 | 62.90 | 62.45 | 63.55 | +3.30 | +5.54% | 2 | 61 | 83.19% |
| COIN240920P00270000 | 2024-04-23 11:32AM EDT | 2024-09-20 | 71.60 | 73.15 | 73.70 | 0.00 | - | 2 | 178 | 81.17% |
| COIN241018P00270000 | 2024-04-23 2:11PM EDT | 2024-10-18 | 73.83 | 76.45 | 77.20 | 0.00 | - | 2 | 67 | 79.82% |
| COIN241115P00270000 | 2024-04-08 2:12PM EDT | 2024-11-15 | 69.25 | 80.35 | 81.05 | 0.00 | - | 30 | 90 | 79.81% |
| COIN241220P00270000 | 2024-04-16 3:10PM EDT | 2024-12-20 | 91.35 | 83.85 | 84.35 | 0.00 | - | 3 | 95 | 78.34% |
| COIN250117P00270000 | 2024-04-23 1:41PM EDT | 2025-01-17 | 83.90 | 85.75 | 86.45 | 0.00 | - | 31 | 95 | 76.70% |
| COIN250221P00270000 | 2024-04-11 12:12PM EDT | 2025-02-21 | 77.35 | 88.50 | 90.35 | 0.00 | - | 32 | 71 | 76.14% |
| COIN250321P00270000 | 2024-04-11 12:12PM EDT | 2025-03-21 | 79.65 | 90.80 | 91.90 | 0.00 | - | 32 | 96 | 75.07% |
| COIN250620P00270000 | 2024-04-12 9:48AM EDT | 2025-06-20 | 87.40 | 96.45 | 97.85 | 0.00 | - | 64 | 34 | 72.45% |
| COIN251219P00270000 | 2024-04-24 12:49PM EDT | 2025-12-19 | 106.85 | 105.75 | 107.55 | +1.85 | +1.76% | 2 | 24 | 68.82% |
| COIN260116P00270000 | 2024-04-23 3:57PM EDT | 2026-01-16 | 105.45 | 107.15 | 108.60 | 0.00 | - | 17 | 26 | 68.33% |
| COIN260515P00270000 | 2024-04-01 11:19AM EDT | 2026-05-15 | 103.05 | 110.50 | 114.50 | 0.00 | - | 1 | 17 | 66.36% |
| COIN261218P00270000 | 2024-04-10 12:40PM EDT | 2026-12-18 | 109.72 | 116.00 | 118.35 | 0.00 | - | 1 | 2 | 61.76% |
© 2024 Yahoo. Tutti i diritti riservati.