Italia markets close in 40 minutes
FTSE MIB
33.882,45 +0,95 (+0,00%) Dow Jones
37.965,15 +189,77 (+0,50%) Nasdaq
15.489,58 -111,92 (-0,72%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,13 +0,40 (+0,48%) Bitcoin EUR
60.580,18 +767,17 (+1,28%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:50AM EDT. Mercato aperto.
Prezzo d'esercizio:280.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419C00280000 | 2024-04-19 10:06AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 87 | 4,676 | 146.88% |
| COIN240426C00280000 | 2024-04-19 10:34AM EDT | 2024-04-26 | 0.50 | 0.35 | 0.61 | 0.00 | - | 405 | 1,130 | 90.14% |
| COIN240503C00280000 | 2024-04-19 10:27AM EDT | 2024-05-03 | 3.37 | 3.40 | 3.65 | +0.40 | +13.47% | 64 | 397 | 105.76% |
| COIN240510C00280000 | 2024-04-19 10:10AM EDT | 2024-05-10 | 6.30 | 5.05 | 5.55 | +0.90 | +16.67% | 10 | 310 | 99.98% |
| COIN240517C00280000 | 2024-04-19 10:33AM EDT | 2024-05-17 | 7.23 | 6.85 | 7.25 | +0.06 | +0.86% | 23 | 1,424 | 96.77% |
| COIN240524C00280000 | 2024-04-19 10:07AM EDT | 2024-05-24 | 11.15 | 8.60 | 9.20 | +2.05 | +22.53% | 1 | 16 | 95.37% |
| COIN240531C00280000 | 2024-04-18 2:31PM EDT | 2024-05-31 | 10.41 | 9.55 | 10.90 | 0.00 | - | 2 | 19 | 92.59% |
| COIN240621C00280000 | 2024-04-19 10:31AM EDT | 2024-06-21 | 15.00 | 14.90 | 15.45 | -0.20 | -1.32% | 7 | 1,376 | 91.22% |
| COIN240719C00280000 | 2024-04-19 10:21AM EDT | 2024-07-19 | 21.15 | 20.10 | 21.00 | +0.53 | +2.57% | 22 | 378 | 89.14% |
| COIN240920C00280000 | 2024-04-19 9:47AM EDT | 2024-09-20 | 35.00 | 31.10 | 32.20 | -0.50 | -1.41% | 1 | 362 | 88.52% |
| COIN241018C00280000 | 2024-04-18 3:47PM EDT | 2024-10-18 | 36.45 | 35.45 | 36.60 | 0.00 | - | 21 | 35 | 88.52% |
| COIN241115C00280000 | 2024-04-17 12:20PM EDT | 2024-11-15 | 35.65 | 40.00 | 41.60 | 0.00 | - | 1 | 27 | 89.59% |
| COIN241220C00280000 | 2024-04-18 10:25AM EDT | 2024-12-20 | 47.50 | 43.80 | 45.30 | 0.00 | - | 17 | 13 | 88.17% |
| COIN250117C00280000 | 2024-04-18 11:18AM EDT | 2025-01-17 | 52.00 | 46.75 | 48.10 | 0.00 | - | 4 | 968 | 87.32% |
| COIN250221C00280000 | 2024-04-18 12:47PM EDT | 2025-02-21 | 54.40 | 50.10 | 52.45 | 0.00 | - | 1 | 31 | 87.00% |
| COIN250321C00280000 | 2024-04-17 12:29PM EDT | 2025-03-21 | 48.62 | 52.10 | 55.25 | 0.00 | - | 1 | 161 | 86.16% |
| COIN250620C00280000 | 2024-04-15 10:42AM EDT | 2025-06-20 | 74.75 | 61.50 | 63.75 | 0.00 | - | 2 | 75 | 85.99% |
| COIN251219C00280000 | 2024-04-16 1:07PM EDT | 2025-12-19 | 70.00 | 74.10 | 76.10 | 0.00 | - | 21 | 103 | 83.40% |
| COIN260116C00280000 | 2024-04-18 3:15PM EDT | 2026-01-16 | 75.98 | 75.75 | 77.80 | 0.00 | - | 2 | 67 | 83.06% |
| COIN260515C00280000 | 2024-04-03 11:12AM EDT | 2026-05-15 | 105.50 | 80.50 | 84.50 | 0.00 | - | 10 | 45 | 81.07% |
| COIN260918C00280000 | 2024-04-17 12:15PM EDT | 2026-09-18 | 82.24 | 87.00 | 90.50 | 0.00 | - | 2 | 1 | 80.02% |
| COIN261218C00280000 | 2024-04-18 10:35AM EDT | 2026-12-18 | 94.75 | 90.05 | 93.65 | 0.00 | - | 2 | 15 | 78.57% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240419P00280000 | 2024-04-17 3:52PM EDT | 2024-04-19 | 66.20 | 59.70 | 62.80 | 0.00 | - | 711 | 5 | 331.54% |
| COIN240426P00280000 | 2024-04-16 3:49PM EDT | 2024-04-26 | 61.93 | 59.90 | 63.25 | 0.00 | - | 37 | 75 | 122.75% |
| COIN240503P00280000 | 2024-04-17 9:43AM EDT | 2024-05-03 | 61.58 | 62.90 | 65.45 | 0.00 | - | 55 | 59 | 115.09% |
| COIN240510P00280000 | 2024-04-18 12:49PM EDT | 2024-05-10 | 62.40 | 65.15 | 67.00 | 0.00 | - | 11 | 16 | 107.56% |
| COIN240517P00280000 | 2024-04-18 1:03PM EDT | 2024-05-17 | 63.45 | 66.25 | 68.20 | 0.00 | - | 3 | 129 | 99.79% |
| COIN240524P00280000 | 2024-04-16 12:49PM EDT | 2024-05-24 | 75.05 | 68.25 | 70.75 | 0.00 | - | 2 | 4 | 99.79% |
| COIN240621P00280000 | 2024-04-15 10:00AM EDT | 2024-06-21 | 57.65 | 72.80 | 74.55 | 0.00 | - | 17 | 105 | 87.93% |
| COIN240719P00280000 | 2024-04-18 11:24AM EDT | 2024-07-19 | 73.73 | 77.65 | 78.85 | 0.00 | - | 1 | 156 | 84.61% |
| COIN240920P00280000 | 2024-04-18 10:03AM EDT | 2024-09-20 | 87.88 | 86.80 | 88.15 | 0.00 | - | 1 | 181 | 81.87% |
| COIN241220P00280000 | 2024-04-17 9:32AM EDT | 2024-12-20 | 97.44 | 96.40 | 98.30 | 0.00 | - | 1 | 48 | 78.77% |
| COIN250117P00280000 | 2024-04-18 10:13AM EDT | 2025-01-17 | 96.73 | 98.50 | 100.25 | 0.00 | - | 1 | 90 | 77.30% |
| COIN250221P00280000 | 2024-04-01 10:12AM EDT | 2025-02-21 | 84.90 | 101.45 | 102.75 | 0.00 | - | 30 | 31 | 76.16% |
| COIN250321P00280000 | 2024-04-19 9:58AM EDT | 2025-03-21 | 100.53 | 102.70 | 104.80 | +14.03 | +16.22% | 2 | 48 | 74.88% |
| COIN250620P00280000 | 2024-04-15 10:49AM EDT | 2025-06-20 | 99.70 | 108.35 | 110.50 | 0.00 | - | 4 | 77 | 72.42% |
| COIN251219P00280000 | 2024-04-16 10:50AM EDT | 2025-12-19 | 119.80 | 117.20 | 119.10 | 0.00 | - | 2 | 4 | 68.42% |
| COIN260116P00280000 | 2024-03-20 3:54PM EDT | 2026-01-16 | 105.45 | 118.50 | 119.90 | 0.00 | - | 40 | 38 | 67.82% |
| COIN260515P00280000 | 2024-04-08 10:49AM EDT | 2026-05-15 | 111.40 | 121.50 | 125.00 | 0.00 | - | 3 | 24 | 65.53% |
| COIN261218P00280000 | 2024-04-09 10:01AM EDT | 2026-12-18 | 117.25 | 126.05 | 128.60 | 0.00 | - | - | 3 | 60.70% |
© 2024 Yahoo. Tutti i diritti riservati.