Italia markets close in 43 minutes
FTSE MIB
34.292,77 -70,98 (-0,21%) Dow Jones
38.434,53 -69,16 (-0,18%) Nasdaq
15.759,37 +62,73 (+0,40%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
83,49 +0,13 (+0,16%) Bitcoin EUR
60.709,00 -1.678,59 (-2,69%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:47AM EDT. Mercato aperto.
Prezzo d'esercizio:290.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426C00290000 | 2024-04-24 10:32AM EDT | 2024-04-26 | 0.04 | 0.02 | 0.05 | -0.09 | -64.29% | 20 | 1,370 | 97.66% |
| COIN240503C00290000 | 2024-04-24 9:53AM EDT | 2024-05-03 | 3.30 | 2.40 | 2.89 | -0.65 | -16.46% | 9 | 276 | 113.72% |
| COIN240510C00290000 | 2024-04-23 1:41PM EDT | 2024-05-10 | 5.72 | 4.30 | 4.60 | -0.38 | -6.23% | 1 | 121 | 102.45% |
| COIN240517C00290000 | 2024-04-24 10:23AM EDT | 2024-05-17 | 7.36 | 6.40 | 6.80 | -0.72 | -8.91% | 47 | 1,060 | 99.23% |
| COIN240524C00290000 | 2024-04-23 3:59PM EDT | 2024-05-24 | 10.53 | 8.35 | 9.15 | 0.00 | - | 5 | 21 | 97.66% |
| COIN240531C00290000 | 2024-04-23 3:50PM EDT | 2024-05-31 | 11.48 | 9.85 | 10.65 | 0.00 | - | 4 | 28 | 94.36% |
| COIN240621C00290000 | 2024-04-24 10:04AM EDT | 2024-06-21 | 17.25 | 14.90 | 15.45 | -0.25 | -1.43% | 6 | 1,190 | 90.95% |
| COIN240719C00290000 | 2024-04-23 1:40PM EDT | 2024-07-19 | 23.22 | 20.65 | 21.25 | 0.00 | - | 5 | 289 | 88.68% |
| COIN240920C00290000 | 2024-04-24 10:02AM EDT | 2024-09-20 | 36.50 | 32.95 | 33.55 | -0.67 | -1.80% | 1 | 441 | 88.87% |
| COIN241018C00290000 | 2024-04-23 10:44AM EDT | 2024-10-18 | 41.10 | 37.50 | 38.95 | 0.00 | - | 1 | 30 | 89.35% |
| COIN241115C00290000 | 2024-04-19 3:22PM EDT | 2024-11-15 | 35.28 | 42.05 | 43.90 | 0.00 | - | 1 | 11 | 89.92% |
| COIN241220C00290000 | 2024-04-23 3:10PM EDT | 2024-12-20 | 50.00 | 46.45 | 47.95 | 0.00 | - | 1 | 15 | 88.79% |
| COIN250117C00290000 | 2024-04-23 10:36AM EDT | 2025-01-17 | 54.30 | 49.50 | 51.25 | 0.00 | - | 1 | 751 | 88.06% |
| COIN250221C00290000 | 2024-04-16 9:31AM EDT | 2025-02-21 | 47.75 | 53.50 | 55.05 | 0.00 | - | - | 1 | 87.50% |
| COIN250321C00290000 | 2024-04-19 3:13PM EDT | 2025-03-21 | 48.70 | 55.85 | 58.50 | 0.00 | - | 4 | 271 | 87.06% |
| COIN250620C00290000 | 2024-04-22 1:33PM EDT | 2025-06-20 | 62.40 | 64.70 | 66.95 | 0.00 | - | 1 | 110 | 86.00% |
| COIN251219C00290000 | 2024-04-16 12:03PM EDT | 2025-12-19 | 65.00 | 79.00 | 80.95 | 0.00 | - | 1 | 53 | 84.31% |
| COIN260116C00290000 | 2024-04-22 12:04PM EDT | 2026-01-16 | 76.00 | 81.00 | 83.30 | 0.00 | - | 3 | 327 | 84.33% |
| COIN260515C00290000 | 2024-04-11 12:40PM EDT | 2026-05-15 | 104.60 | 88.00 | 91.00 | 0.00 | - | 19 | 46 | 83.34% |
| COIN260918C00290000 | 2024-03-25 10:23AM EDT | 2026-09-18 | 127.50 | 92.60 | 96.50 | 0.00 | - | 1 | 1 | 81.00% |
| COIN261218C00290000 | 2024-04-22 3:38PM EDT | 2026-12-18 | 94.70 | 96.50 | 100.30 | 0.00 | - | 5 | 62 | 79.96% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240426P00290000 | 2024-04-23 12:48PM EDT | 2024-04-26 | 56.34 | 57.25 | 60.15 | 0.00 | - | 1 | 11 | 158.98% |
| COIN240503P00290000 | 2024-04-24 10:27AM EDT | 2024-05-03 | 60.50 | 59.90 | 62.35 | -16.99 | -21.93% | 1 | 5 | 103.52% |
| COIN240510P00290000 | 2024-04-15 10:08AM EDT | 2024-05-10 | 54.38 | 61.45 | 64.95 | 0.00 | - | - | 1 | 98.49% |
| COIN240517P00290000 | 2024-04-22 2:36PM EDT | 2024-05-17 | 69.65 | 64.00 | 66.45 | 0.00 | - | 11 | 65 | 95.61% |
| COIN240524P00290000 | 2024-04-19 2:29PM EDT | 2024-05-24 | 81.90 | 65.70 | 66.75 | 0.00 | - | 1 | 2 | 89.17% |
| COIN240621P00290000 | 2024-04-18 1:07PM EDT | 2024-06-21 | 79.95 | 71.30 | 73.00 | 0.00 | - | 1 | 53 | 84.06% |
| COIN240719P00290000 | 2024-04-22 11:41AM EDT | 2024-07-19 | 85.65 | 76.15 | 77.85 | 0.00 | - | 1 | 37 | 81.13% |
| COIN240920P00290000 | 2024-04-23 1:43PM EDT | 2024-09-20 | 84.80 | 86.00 | 87.85 | 0.00 | - | 5 | 127 | 79.32% |
| COIN241018P00290000 | 2024-04-23 12:12PM EDT | 2024-10-18 | 89.50 | 89.90 | 91.10 | 0.00 | - | 5 | 17 | 78.45% |
| COIN241220P00290000 | 2024-04-01 9:30AM EDT | 2024-12-20 | 87.74 | 96.80 | 98.05 | 0.00 | - | - | 2 | 76.74% |
| COIN250117P00290000 | 2024-04-24 10:03AM EDT | 2025-01-17 | 97.20 | 98.90 | 100.20 | -5.07 | -4.96% | 5 | 88 | 75.33% |
| COIN250321P00290000 | 2024-04-22 9:55AM EDT | 2025-03-21 | 108.65 | 103.00 | 105.65 | 0.00 | - | 1 | 64 | 73.25% |
| COIN250620P00290000 | 2024-03-25 9:42AM EDT | 2025-06-20 | 98.95 | 104.05 | 114.05 | 0.00 | - | 14 | 31 | 69.67% |
| COIN251219P00290000 | 2024-04-05 12:29PM EDT | 2025-12-19 | 113.80 | 119.60 | 121.15 | 0.00 | - | 1 | 20 | 67.90% |
| COIN260116P00290000 | 2024-04-10 1:43PM EDT | 2026-01-16 | 113.00 | 120.35 | 122.10 | 0.00 | - | 25 | 93 | 67.09% |
| COIN260515P00290000 | 2024-04-11 1:36PM EDT | 2026-05-15 | 114.30 | 123.00 | 127.50 | 0.00 | - | - | 18 | 64.67% |
| COIN261218P00290000 | 2024-04-11 1:36PM EDT | 2026-12-18 | 120.15 | 129.40 | 132.45 | 0.00 | - | - | 1 | 60.88% |
© 2024 Yahoo. Tutti i diritti riservati.