Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,13 +0,13 (+0,16%) Bitcoin EUR
53.981,82 -2.203,19 (-3,92%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:320.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00320000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.08 | 0.05 | 0.13 | -0.07 | -46.67% | 190 | 323 | 186.33% |
| COIN240510C00320000 | 2024-05-01 3:28PM EDT | 2024-05-10 | 0.68 | 0.46 | 0.85 | -0.02 | -2.86% | 36 | 265 | 134.62% |
| COIN240517C00320000 | 2024-05-01 2:39PM EDT | 2024-05-17 | 1.80 | 1.33 | 1.70 | +0.50 | +38.46% | 31 | 824 | 120.87% |
| COIN240524C00320000 | 2024-05-01 3:43PM EDT | 2024-05-24 | 2.06 | 2.02 | 2.41 | +0.16 | +8.42% | 32 | 455 | 110.55% |
| COIN240531C00320000 | 2024-05-01 10:24AM EDT | 2024-05-31 | 2.55 | 2.81 | 3.30 | -0.11 | -4.14% | 8 | 39 | 105.07% |
| COIN240607C00320000 | 2024-04-26 12:04PM EDT | 2024-06-07 | 6.75 | 3.60 | 4.15 | 0.00 | - | 2 | 2 | 100.94% |
| COIN240621C00320000 | 2024-05-01 3:17PM EDT | 2024-06-21 | 5.95 | 5.50 | 6.00 | +1.10 | +22.68% | 82 | 3,420 | 96.55% |
| COIN240719C00320000 | 2024-05-01 2:38PM EDT | 2024-07-19 | 9.95 | 9.25 | 9.60 | +1.00 | +11.17% | 48 | 2,794 | 91.47% |
| COIN240920C00320000 | 2024-05-01 9:44AM EDT | 2024-09-20 | 17.15 | 17.85 | 19.25 | -0.49 | -2.78% | 1 | 395 | 89.41% |
| COIN241018C00320000 | 2024-04-30 12:54PM EDT | 2024-10-18 | 21.08 | 21.45 | 22.95 | 0.00 | - | 1 | 28 | 88.74% |
| COIN241115C00320000 | 2024-04-30 1:21PM EDT | 2024-11-15 | 24.50 | 25.30 | 26.70 | 0.00 | - | 5 | 15 | 88.79% |
| COIN241220C00320000 | 2024-04-30 1:52PM EDT | 2024-12-20 | 28.55 | 29.80 | 30.45 | 0.00 | - | 11 | 18 | 88.27% |
| COIN250117C00320000 | 2024-05-01 2:05PM EDT | 2025-01-17 | 32.19 | 32.40 | 33.00 | +1.34 | +4.34% | 6 | 324 | 87.14% |
| COIN250221C00320000 | 2024-04-01 9:33AM EDT | 2025-02-21 | 67.15 | 30.80 | 32.90 | 0.00 | - | 2 | 2 | 80.69% |
| COIN250321C00320000 | 2024-04-29 10:55AM EDT | 2025-03-21 | 48.20 | 37.65 | 40.95 | 0.00 | - | 21 | 264 | 86.68% |
| COIN250620C00320000 | 2024-05-01 12:28PM EDT | 2025-06-20 | 44.97 | 46.70 | 47.90 | +0.27 | +0.60% | 1 | 211 | 85.57% |
| COIN251219C00320000 | 2024-04-30 1:22PM EDT | 2025-12-19 | 58.10 | 59.85 | 61.35 | 0.00 | - | 1 | 53 | 83.81% |
| COIN260116C00320000 | 2024-05-01 10:22AM EDT | 2026-01-16 | 58.75 | 61.20 | 63.15 | -1.37 | -2.28% | 1 | 24 | 83.37% |
| COIN260515C00320000 | 2024-05-01 10:06AM EDT | 2026-05-15 | 66.57 | 68.75 | 72.00 | -5.11 | -7.13% | 2 | 39 | 83.41% |
| COIN261218C00320000 | 2024-04-23 9:53AM EDT | 2026-12-18 | 92.00 | 78.05 | 81.95 | 0.00 | - | 5 | 7 | 80.78% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00320000 | 2024-04-25 3:54PM EDT | 2024-05-03 | 95.70 | 108.35 | 111.40 | 0.00 | - | - | 0 | 286.77% |
| COIN240517P00320000 | 2024-04-12 1:30PM EDT | 2024-05-17 | 76.60 | 109.00 | 112.80 | 0.00 | - | 25 | 25 | 111.18% |
| COIN240524P00320000 | 2024-04-12 3:50PM EDT | 2024-05-24 | 81.99 | 109.65 | 112.40 | 0.00 | - | 3 | 0 | 95.70% |
| COIN240621P00320000 | 2024-04-16 10:01AM EDT | 2024-06-21 | 111.81 | 112.35 | 115.35 | 0.00 | - | 10 | 22 | 86.69% |
| COIN240719P00320000 | 2024-04-12 10:09AM EDT | 2024-07-19 | 86.65 | 115.30 | 117.55 | 0.00 | - | 3 | 18 | 80.92% |
| COIN240920P00320000 | 2024-04-15 3:56PM EDT | 2024-09-20 | 116.00 | 122.60 | 124.20 | 0.00 | - | 4 | 38 | 78.27% |
| COIN241018P00320000 | 2024-04-23 11:15AM EDT | 2024-10-18 | 111.75 | 124.75 | 127.15 | 0.00 | - | 1 | 17 | 76.83% |
| COIN250117P00320000 | 2024-04-19 3:23PM EDT | 2025-01-17 | 133.50 | 132.45 | 134.55 | 0.00 | - | 26 | 103 | 73.83% |
| COIN250321P00320000 | 2024-04-24 2:32PM EDT | 2025-03-21 | 128.94 | 135.65 | 139.30 | 0.00 | - | - | 1 | 71.59% |
| COIN250620P00320000 | 2024-02-29 10:39AM EDT | 2025-06-20 | 149.60 | 120.15 | 121.85 | 0.00 | - | 2 | 1 | 43.79% |
| COIN260116P00320000 | 2024-03-07 4:54PM EDT | 2026-01-16 | 145.16 | 136.65 | 138.90 | 0.00 | - | 1 | 1 | 51.88% |
| COIN260515P00320000 | 2024-04-15 10:36AM EDT | 2026-05-15 | 141.50 | 155.20 | 158.50 | 0.00 | - | 2 | 0 | 63.69% |
| COIN261218P00320000 | 2024-04-15 11:40AM EDT | 2026-12-18 | 147.85 | 160.00 | 164.45 | 0.00 | - | 3 | 0 | 60.01% |
© 2024 Yahoo. Tutti i diritti riservati.