Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.479,49 +91,73 (+0,23%) Nasdaq
16.320,09 -26,18 (-0,16%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,47 -0,79 (-1,00%) Bitcoin EUR
56.048,09 -1.527,38 (-2,65%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:37PM EDT. Mercato aperto.
Prezzo d'esercizio:310.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510C00310000 | 2024-05-07 2:20PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 370 | 250.00% |
| COIN240517C00310000 | 2024-05-10 9:35AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.06 | -0.02 | -33.33% | 23 | 970 | 104.69% |
| COIN240524C00310000 | 2024-05-10 1:12PM EDT | 2024-05-24 | 0.10 | 0.10 | 0.31 | -0.05 | -33.33% | 2 | 286 | 93.46% |
| COIN240531C00310000 | 2024-05-09 1:09PM EDT | 2024-05-31 | 0.39 | 0.16 | 0.71 | 0.00 | - | 11 | 77 | 86.04% |
| COIN240607C00310000 | 2024-05-09 12:36PM EDT | 2024-06-07 | 0.78 | 0.30 | 0.71 | 0.00 | - | 26 | 344 | 76.76% |
| COIN240614C00310000 | 2024-05-08 9:45AM EDT | 2024-06-14 | 1.67 | 0.71 | 0.99 | 0.00 | - | - | 14 | 75.29% |
| COIN240621C00310000 | 2024-05-10 12:50PM EDT | 2024-06-21 | 1.30 | 1.12 | 1.21 | -0.55 | -29.73% | 191 | 2,751 | 73.12% |
| COIN240719C00310000 | 2024-05-10 12:13PM EDT | 2024-07-19 | 3.70 | 3.30 | 3.40 | -1.11 | -23.08% | 20 | 1,230 | 72.20% |
| COIN240920C00310000 | 2024-05-10 11:42AM EDT | 2024-09-20 | 11.79 | 10.80 | 11.00 | -1.91 | -13.94% | 15 | 217 | 75.89% |
| COIN241018C00310000 | 2024-05-09 11:11AM EDT | 2024-10-18 | 18.60 | 13.80 | 14.10 | 0.00 | - | 1 | 60 | 75.96% |
| COIN241115C00310000 | 2024-05-10 11:25AM EDT | 2024-11-15 | 19.20 | 17.65 | 18.00 | -3.00 | -13.51% | 2 | 60 | 77.78% |
| COIN241220C00310000 | 2024-05-10 11:22AM EDT | 2024-12-20 | 21.81 | 21.05 | 21.50 | -4.29 | -16.44% | 7 | 38 | 77.45% |
| COIN250117C00310000 | 2024-05-10 10:35AM EDT | 2025-01-17 | 25.40 | 23.55 | 23.85 | -4.60 | -15.33% | 6 | 128 | 76.90% |
| COIN250221C00310000 | 2024-04-26 10:48AM EDT | 2025-02-21 | 28.94 | 26.05 | 27.45 | -19.16 | -39.83% | 2 | 32 | 76.53% |
| COIN250321C00310000 | 2024-05-10 11:47AM EDT | 2025-03-21 | 30.65 | 29.40 | 30.00 | -4.80 | -13.54% | 4 | 136 | 77.12% |
| COIN250620C00310000 | 2024-05-07 2:45PM EDT | 2025-06-20 | 46.77 | 37.40 | 38.45 | 0.00 | - | 100 | 156 | 77.72% |
| COIN251219C00310000 | 2024-05-03 11:15AM EDT | 2025-12-19 | 66.75 | 50.80 | 51.90 | 0.00 | - | 3 | 19 | 77.69% |
| COIN260116C00310000 | 2024-05-09 9:52AM EDT | 2026-01-16 | 57.03 | 52.20 | 53.50 | 0.00 | - | 1 | 56 | 77.34% |
| COIN260515C00310000 | 2024-05-08 2:49PM EDT | 2026-05-15 | 67.33 | 58.45 | 60.45 | 0.00 | - | 3 | 15 | 76.60% |
| COIN261218C00310000 | 2024-04-19 11:18AM EDT | 2026-12-18 | 88.70 | 68.85 | 71.90 | 0.00 | - | 1 | 1 | 75.87% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240510P00310000 | 2024-05-01 9:30AM EDT | 2024-05-10 | 110.10 | 106.30 | 109.30 | 0.00 | - | - | 0 | 414.06% |
| COIN240517P00310000 | 2024-04-22 11:42AM EDT | 2024-05-17 | 94.10 | 106.55 | 109.35 | 0.00 | - | 13 | 0 | 152.83% |
| COIN240524P00310000 | 2024-04-19 2:32PM EDT | 2024-05-24 | 100.35 | 106.45 | 109.90 | 0.00 | - | 1 | 0 | 117.58% |
| COIN240621P00310000 | 2024-05-01 11:50AM EDT | 2024-06-21 | 111.37 | 106.75 | 109.75 | 0.00 | - | 1 | 33 | 70.51% |
| COIN240719P00310000 | 2024-05-03 9:49AM EDT | 2024-07-19 | 90.00 | 109.20 | 111.65 | 0.00 | - | 1 | 29 | 71.02% |
| COIN240920P00310000 | 2024-04-16 12:50PM EDT | 2024-09-20 | 116.64 | 114.15 | 115.80 | 0.00 | - | 2 | 22 | 67.12% |
| COIN241115P00310000 | 2024-04-30 10:15AM EDT | 2024-11-15 | 120.55 | 119.10 | 120.40 | 0.00 | - | - | 6 | 67.10% |
| COIN241220P00310000 | 2024-04-01 9:30AM EDT | 2024-12-20 | 101.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN250117P00310000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 126.25 | 122.90 | 125.25 | 0.00 | - | 147 | 138 | 65.70% |
| COIN250321P00310000 | 2024-04-15 1:00PM EDT | 2025-03-21 | 116.70 | 126.95 | 129.70 | 0.00 | - | 2 | 8 | 65.05% |
| COIN250620P00310000 | 2024-05-06 2:36PM EDT | 2025-06-20 | 122.65 | 132.00 | 134.30 | 0.00 | - | 54 | 50 | 63.33% |
| COIN251219P00310000 | 2024-05-08 10:42AM EDT | 2025-12-19 | 137.05 | 140.75 | 142.65 | 0.00 | - | 5 | 14 | 61.20% |
| COIN260515P00310000 | 2024-05-10 12:05PM EDT | 2026-05-15 | 145.31 | 144.70 | 147.90 | +4.96 | +3.53% | 3 | 9 | 58.80% |
| COIN261218P00310000 | 2024-04-16 11:52AM EDT | 2026-12-18 | 153.30 | 150.50 | 153.45 | 0.00 | - | 8 | 7 | 56.03% |
© 2024 Yahoo. Tutti i diritti riservati.