香港股市 已收市

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
218.08+4.30 (+2.01%)
收市:04:00PM EDT
225.69 +7.61 (+3.49%)
市前: 06:08AM EDT
價內期權
認購期權範圍2024年4月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
COIN240419C000025002024-04-18 1:08PM EDT2.50220.280.000.000.00-1100.00%
COIN240419C000050002024-02-27 10:49AM EDT5.00196.66258.20261.500.00-220.00%
COIN240419C000075002024-03-14 9:44AM EDT7.50236.00236.60239.550.00-100.00%
COIN240419C000100002024-04-18 1:08PM EDT10.00212.930.000.000.00-1000.00%
COIN240419C000125002023-06-01 2:55PM EDT12.5053.4058.5559.700.00-15170.00%
COIN240419C000150002024-02-27 10:43AM EDT15.00191.97248.25251.350.00-150.00%
COIN240419C000175002024-03-22 9:30AM EDT17.50238.850.000.000.00-100.00%
COIN240419C000200002024-04-12 10:42AM EDT20.00235.500.000.000.00-200.00%
COIN240419C000225002024-03-19 9:44AM EDT22.50198.30193.80197.500.00-10101,637.50%
COIN240419C000250002024-03-19 9:44AM EDT25.00195.85191.35195.050.00-10321,656.25%
COIN240419C000300002024-04-10 9:32AM EDT30.00207.430.000.000.00-100.00%
COIN240419C000350002024-04-11 2:24PM EDT35.00224.000.000.000.00-700.00%
COIN240419C000400002024-04-18 12:36PM EDT40.00186.100.000.000.00-100.00%
COIN240419C000450002024-04-18 1:04PM EDT45.00179.050.000.000.00-100.00%
COIN240419C000500002024-04-12 9:56AM EDT50.00205.490.000.000.00-100.00%
COIN240419C000550002024-04-15 3:14PM EDT55.00172.300.000.000.00-100.00%
COIN240419C000600002024-04-18 12:10PM EDT60.00165.280.000.000.00-900.00%
COIN240419C000650002024-04-18 12:06PM EDT65.00160.600.000.000.00-100.00%
COIN240419C000700002024-04-15 12:29PM EDT70.00167.910.000.000.00-1000.00%
COIN240419C000750002024-04-17 3:44PM EDT75.00138.410.000.000.00-100.00%
COIN240419C000800002024-04-18 11:16AM EDT80.00147.000.000.000.00-600.00%
COIN240419C000850002024-04-18 10:21AM EDT85.00139.060.000.000.00-100.00%
COIN240419C000900002024-04-18 11:27AM EDT90.00137.790.000.000.00-600.00%
COIN240419C000950002024-04-18 12:42PM EDT95.00131.700.000.000.00-400.00%
COIN240419C001000002024-04-17 10:28AM EDT100.00112.350.000.000.00-100.00%
COIN240419C001050002024-04-16 1:05PM EDT105.00105.420.000.000.00-500.00%
COIN240419C001100002024-04-18 11:44AM EDT110.00115.530.000.000.00-2000.00%
COIN240419C001150002024-04-18 2:50PM EDT115.00103.050.000.000.00-2200.00%
COIN240419C001200002024-04-18 12:20PM EDT120.00106.070.000.000.00-300.00%
COIN240419C001250002024-04-18 10:41AM EDT125.0099.070.000.000.00-300.00%
COIN240419C001300002024-04-18 2:58PM EDT130.0087.970.000.000.00-1400.00%
COIN240419C001350002024-04-18 2:57PM EDT135.0082.800.000.000.00-1200.00%
COIN240419C001400002024-04-18 2:11PM EDT140.0077.960.000.000.00-30200.00%
COIN240419C001450002024-04-18 3:43PM EDT145.0073.530.000.000.00-78200.00%
COIN240419C001500002024-04-18 3:21PM EDT150.0068.500.000.000.00-1300.00%
COIN240419C001550002024-04-17 1:59PM EDT155.0059.370.000.000.00-100.00%
COIN240419C001600002024-04-18 1:17PM EDT160.0062.150.000.000.00-1300.00%
COIN240419C001650002024-04-18 2:34PM EDT165.0052.750.000.000.00-600.00%
COIN240419C001700002024-04-18 2:54PM EDT170.0047.650.000.000.00-2000.00%
COIN240419C001725002024-04-17 3:37PM EDT172.5041.010.000.000.00-100.00%
COIN240419C001750002024-04-18 3:50PM EDT175.0043.250.000.000.00-2800.00%
COIN240419C001800002024-04-18 3:57PM EDT180.0037.850.000.000.00-1300.00%
COIN240419C001850002024-04-18 3:56PM EDT185.0032.990.000.000.00-11700.00%
COIN240419C001875002024-04-18 1:08PM EDT187.5035.550.000.000.00-700.00%
COIN240419C001900002024-04-18 3:55PM EDT190.0028.120.000.000.00-9100.00%
COIN240419C001950002024-04-18 2:19PM EDT195.0023.530.000.000.00-2000.00%
COIN240419C001975002024-04-18 2:19PM EDT197.5021.050.000.000.00-1400.00%
COIN240419C002000002024-04-18 3:37PM EDT200.0018.800.000.000.00-13100.00%
COIN240419C002025002024-04-18 11:14AM EDT202.5023.790.000.000.00-100.00%
COIN240419C002050002024-04-18 1:20PM EDT205.0017.000.000.000.00-9000.00%
COIN240419C002075002024-04-18 3:58PM EDT207.5011.450.000.000.00-11600.00%
COIN240419C002100002024-04-18 3:59PM EDT210.009.350.000.000.00-69800.00%
COIN240419C002125002024-04-18 3:58PM EDT212.507.370.000.000.00-37000.00%
COIN240419C002150002024-04-18 3:59PM EDT215.005.810.000.000.00-1,99700.00%
COIN240419C002175002024-04-18 3:59PM EDT217.504.350.000.000.00-1,86300.00%
COIN240419C002200002024-04-18 3:59PM EDT220.003.300.000.000.00-5,32306.25%
COIN240419C002225002024-04-18 3:59PM EDT222.502.500.000.000.00-2,739012.50%
COIN240419C002250002024-04-18 3:59PM EDT225.001.800.000.000.00-6,373012.50%
COIN240419C002275002024-04-18 3:59PM EDT227.501.330.000.000.00-2,291025.00%
COIN240419C002300002024-04-18 3:59PM EDT230.000.940.000.000.00-10,309025.00%
COIN240419C002325002024-04-18 3:57PM EDT232.500.600.000.000.00-1,373025.00%
COIN240419C002350002024-04-18 3:59PM EDT235.000.480.000.000.00-3,596025.00%
COIN240419C002375002024-04-18 3:59PM EDT237.500.310.000.000.00-2,273050.00%
COIN240419C002400002024-04-18 3:59PM EDT240.000.220.000.000.00-3,391050.00%
COIN240419C002425002024-04-18 3:59PM EDT242.500.110.000.000.00-1,505050.00%
COIN240419C002450002024-04-18 3:59PM EDT245.000.100.000.000.00-13,795050.00%
COIN240419C002475002024-04-18 3:59PM EDT247.500.060.000.000.00-1,117050.00%
COIN240419C002500002024-04-18 3:59PM EDT250.000.060.000.000.00-5,197050.00%
COIN240419C002525002024-04-18 3:59PM EDT252.500.070.000.000.00-321050.00%
COIN240419C002550002024-04-18 3:57PM EDT255.000.050.000.000.00-1,237050.00%
COIN240419C002575002024-04-18 3:41PM EDT257.500.030.000.000.00-216050.00%
COIN240419C002600002024-04-18 3:59PM EDT260.000.030.000.000.00-996050.00%
COIN240419C002625002024-04-18 3:42PM EDT262.500.020.000.000.00-289050.00%
COIN240419C002650002024-04-18 3:57PM EDT265.000.030.000.000.00-1,607050.00%
COIN240419C002675002024-04-18 3:55PM EDT267.500.010.000.000.00-51050.00%
COIN240419C002700002024-04-18 3:56PM EDT270.000.010.000.000.00-811050.00%
COIN240419C002725002024-04-18 3:54PM EDT272.500.030.000.000.00-40050.00%
COIN240419C002750002024-04-18 2:38PM EDT275.000.050.000.000.00-409050.00%
COIN240419C002775002024-04-18 2:19PM EDT277.500.010.000.000.00-775050.00%
COIN240419C002800002024-04-18 3:53PM EDT280.000.010.000.000.00-1,156050.00%
COIN240419C002825002024-04-18 2:48PM EDT282.500.020.000.000.00-18050.00%
COIN240419C002850002024-04-18 3:33PM EDT285.000.030.000.000.00-249050.00%
COIN240419C002875002024-04-18 1:24PM EDT287.500.010.000.000.00-17050.00%
COIN240419C002900002024-04-18 3:59PM EDT290.000.010.000.000.00-184050.00%
COIN240419C002925002024-04-18 3:59PM EDT292.500.010.000.000.00-66050.00%
COIN240419C002950002024-04-18 3:55PM EDT295.000.010.000.000.00-119050.00%
COIN240419C002975002024-04-18 12:29PM EDT297.500.020.000.000.00-3050.00%
COIN240419C003000002024-04-18 3:52PM EDT300.000.010.000.000.00-458050.00%
COIN240419C003025002024-04-18 1:10PM EDT302.500.010.000.000.00-2050.00%
COIN240419C003050002024-04-18 12:49PM EDT305.000.010.000.000.00-118050.00%
COIN240419C003075002024-04-18 10:04AM EDT307.500.030.000.000.00-4050.00%
COIN240419C003100002024-04-18 1:30PM EDT310.000.010.000.000.00-47050.00%
COIN240419C003125002024-04-18 11:07AM EDT312.500.010.000.000.00-1050.00%
COIN240419C003150002024-04-17 12:55PM EDT315.000.010.000.000.00-6050.00%
COIN240419C003175002024-04-18 11:54AM EDT317.500.010.000.000.00-30050.00%
COIN240419C003200002024-04-18 9:40AM EDT320.000.010.000.000.00-11050.00%
COIN240419C003225002024-04-17 12:29PM EDT322.500.010.000.000.00-1050.00%
COIN240419C003250002024-04-18 3:15PM EDT325.000.010.000.000.00-44050.00%
COIN240419C003275002024-04-16 10:29AM EDT327.500.010.000.000.00-1050.00%
COIN240419C003300002024-04-18 11:35AM EDT330.000.010.000.000.00-47050.00%
COIN240419C003325002024-04-17 12:05PM EDT332.500.010.000.000.00-70100.00%
COIN240419C003350002024-04-18 1:21PM EDT335.000.010.000.000.00-30100.00%
COIN240419C003400002024-04-18 1:54PM EDT340.000.010.000.000.00-47050.00%
COIN240419C003500002024-04-18 3:25PM EDT350.000.010.000.000.00-9050.00%
COIN240419C003600002024-04-17 10:39AM EDT360.000.030.000.000.00-12050.00%
COIN240419C003700002024-04-18 3:15PM EDT370.000.010.000.000.00-5050.00%
COIN240419C003800002024-04-18 11:37AM EDT380.000.010.000.000.00-50050.00%
COIN240419C003900002024-04-18 11:16AM EDT390.000.010.000.000.00-1050.00%
COIN240419C004000002024-04-18 1:12PM EDT400.000.030.000.000.00-125050.00%
COIN240419C004100002024-04-15 3:44PM EDT410.000.020.000.000.00-190050.00%
COIN240419C004200002024-04-17 1:50PM EDT420.000.020.000.000.00-21050.00%
COIN240419C004300002024-04-11 12:50PM EDT430.000.050.000.000.00-3050.00%
COIN240419C004400002024-04-08 12:52PM EDT440.000.050.000.000.00-6050.00%
COIN240419C004500002024-04-18 11:32AM EDT450.000.010.000.000.00-1050.00%
COIN240419C004600002024-04-12 9:47AM EDT460.000.010.000.000.00-126050.00%
COIN240419C004700002024-04-15 9:34AM EDT470.000.050.000.000.00-4050.00%
COIN240419C004800002024-04-17 1:20PM EDT480.000.040.000.000.00-5050.00%
COIN240419C004900002024-04-16 9:36AM EDT490.000.010.000.000.00-5050.00%
COIN240419C005000002024-04-16 1:40PM EDT500.000.010.000.000.00-10050.00%
COIN240419C005100002024-04-02 10:28AM EDT510.000.100.000.000.00-1050.00%
COIN240419C005200002024-04-17 9:31AM EDT520.000.010.000.000.00-1050.00%
認沽盤範圍2024年4月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
COIN240419P000025002024-04-03 10:24AM EDT2.500.010.000.000.00-4050.00%
COIN240419P000050002024-04-03 2:36PM EDT5.000.010.000.000.00-2050.00%
COIN240419P000075002024-04-01 1:45PM EDT7.500.010.000.000.00-6050.00%
COIN240419P000100002024-04-01 9:46AM EDT10.000.040.000.000.00-10050.00%
COIN240419P000125002024-02-09 11:16AM EDT12.500.050.000.760.00-22682,598.44%
COIN240419P000150002024-03-26 9:57AM EDT15.000.030.000.000.00-9050.00%
COIN240419P000175002023-11-16 1:01PM EDT17.500.200.010.180.00-2271,890.63%
COIN240419P000200002024-04-15 2:12PM EDT20.000.010.000.000.00-5050.00%
COIN240419P000225002024-04-10 11:34AM EDT22.500.010.000.000.00-1050.00%
COIN240419P000250002024-02-27 1:55PM EDT25.000.050.000.250.00-22801,665.63%
COIN240419P000300002024-03-26 12:24PM EDT30.000.010.000.000.00-19050.00%
COIN240419P000350002024-04-04 3:09PM EDT35.000.020.000.000.00-1050.00%
COIN240419P000400002024-03-26 12:08PM EDT40.000.010.000.000.00-5050.00%
COIN240419P000450002024-03-11 2:48PM EDT45.000.070.000.020.00-21,145950.00%
COIN240419P000500002024-04-12 12:08PM EDT50.000.010.000.000.00-1050.00%
COIN240419P000550002024-04-16 10:20AM EDT55.000.010.000.000.00-2050.00%
COIN240419P000600002024-04-17 3:15PM EDT60.000.020.000.000.00-66050.00%
COIN240419P000650002024-04-15 1:57PM EDT65.000.010.000.000.00-10050.00%
COIN240419P000700002024-04-16 9:46AM EDT70.000.010.000.000.00-2050.00%
COIN240419P000750002024-04-11 11:21AM EDT75.000.010.000.000.00-15050.00%
COIN240419P000800002024-04-16 9:42AM EDT80.000.010.000.000.00-1050.00%
COIN240419P000850002024-04-16 9:42AM EDT85.000.010.000.000.00-2050.00%
COIN240419P000900002024-04-12 3:02PM EDT90.000.010.000.000.00-4050.00%
COIN240419P000950002024-04-15 9:30AM EDT95.000.010.000.000.00-2050.00%
COIN240419P001000002024-04-17 12:59PM EDT100.000.010.000.000.00-2050.00%
COIN240419P001050002024-04-15 10:23AM EDT105.000.010.000.000.00-1050.00%
COIN240419P001100002024-04-17 3:52PM EDT110.000.050.000.000.00-15050.00%
COIN240419P001150002024-04-17 11:32AM EDT115.000.010.000.000.00-1050.00%
COIN240419P001200002024-04-18 10:51AM EDT120.000.040.000.000.00-2050.00%
COIN240419P001250002024-04-18 11:35AM EDT125.000.020.000.000.00-2050.00%
COIN240419P001300002024-04-18 1:02PM EDT130.000.010.000.000.00-320050.00%
COIN240419P001350002024-04-17 2:24PM EDT135.000.030.000.000.00-28050.00%
COIN240419P001400002024-04-18 12:19PM EDT140.000.020.000.000.00-8050.00%
COIN240419P001450002024-04-18 1:09PM EDT145.000.020.000.000.00-126050.00%
COIN240419P001500002024-04-18 3:55PM EDT150.000.030.000.000.00-481050.00%
COIN240419P001550002024-04-18 1:23PM EDT155.000.080.000.000.00-12050.00%
COIN240419P001600002024-04-18 3:34PM EDT160.000.030.000.000.00-115050.00%
COIN240419P001650002024-04-18 3:47PM EDT165.000.040.000.000.00-143050.00%
COIN240419P001700002024-04-18 3:58PM EDT170.000.060.000.000.00-40050.00%
COIN240419P001750002024-04-18 3:18PM EDT175.000.060.000.000.00-186050.00%
COIN240419P001800002024-04-18 3:57PM EDT180.000.070.000.000.00-290050.00%
COIN240419P001825002024-04-18 3:57PM EDT182.500.080.000.000.00-205050.00%
COIN240419P001850002024-04-18 3:58PM EDT185.000.100.000.000.00-1,394050.00%
COIN240419P001875002024-04-18 2:43PM EDT187.500.110.000.000.00-111050.00%
COIN240419P001900002024-04-18 3:59PM EDT190.000.120.000.000.00-1,409050.00%
COIN240419P001925002024-04-18 3:59PM EDT192.500.130.000.000.00-90050.00%
COIN240419P001950002024-04-18 3:57PM EDT195.000.250.000.000.00-616050.00%
COIN240419P001975002024-04-18 3:59PM EDT197.500.240.000.000.00-312050.00%
COIN240419P002000002024-04-18 3:59PM EDT200.000.300.000.000.00-4,036050.00%
COIN240419P002025002024-04-18 3:57PM EDT202.500.420.000.000.00-747025.00%
COIN240419P002050002024-04-18 3:59PM EDT205.000.570.000.000.00-6,451025.00%
COIN240419P002075002024-04-18 3:59PM EDT207.500.890.000.000.00-2,079025.00%
COIN240419P002100002024-04-18 3:59PM EDT210.001.320.000.000.00-6,139012.50%
COIN240419P002125002024-04-18 3:59PM EDT212.501.930.000.000.00-1,550012.50%
COIN240419P002150002024-04-18 3:59PM EDT215.002.780.000.000.00-4,38006.25%
COIN240419P002175002024-04-18 3:59PM EDT217.503.850.000.000.00-2,95501.56%
COIN240419P002200002024-04-18 3:59PM EDT220.005.200.000.000.00-7,29000.00%
COIN240419P002225002024-04-18 3:58PM EDT222.506.850.000.000.00-8,67600.00%
COIN240419P002250002024-04-18 3:59PM EDT225.008.690.000.000.00-10,35700.00%
COIN240419P002275002024-04-18 3:59PM EDT227.5010.750.000.000.00-3,27600.00%
COIN240419P002300002024-04-18 3:49PM EDT230.0012.450.000.000.00-1,78800.00%
COIN240419P002325002024-04-18 3:14PM EDT232.5015.050.000.000.00-20300.00%
COIN240419P002350002024-04-18 3:59PM EDT235.0017.580.000.000.00-29300.00%
COIN240419P002375002024-04-18 3:59PM EDT237.5019.640.000.000.00-11700.00%
COIN240419P002400002024-04-18 3:45PM EDT240.0022.500.000.000.00-51400.00%
COIN240419P002425002024-04-18 3:59PM EDT242.5024.660.000.000.00-60500.00%
COIN240419P002450002024-04-18 3:43PM EDT245.0026.900.000.000.00-6400.00%
COIN240419P002475002024-04-18 2:44PM EDT247.5029.020.000.000.00-3800.00%
COIN240419P002500002024-04-18 3:58PM EDT250.0031.950.000.000.00-12400.00%
COIN240419P002525002024-04-18 3:55PM EDT252.5035.000.000.000.00-29500.00%
COIN240419P002550002024-04-18 3:42PM EDT255.0036.750.000.000.00-4300.00%
COIN240419P002575002024-04-18 3:48PM EDT257.5039.260.000.000.00-11400.00%
COIN240419P002600002024-04-18 3:47PM EDT260.0042.170.000.000.00-36100.00%
COIN240419P002625002024-04-18 2:02PM EDT262.5043.120.000.000.00-8600.00%
COIN240419P002650002024-04-18 3:17PM EDT265.0046.860.000.000.00-12100.00%
COIN240419P002675002024-04-18 2:02PM EDT267.5048.120.000.000.00-500.00%
COIN240419P002700002024-04-18 10:10AM EDT270.0046.310.000.000.00-200.00%
COIN240419P002725002024-04-18 9:35AM EDT272.5055.520.000.000.00-100.00%
COIN240419P002750002024-04-18 1:41PM EDT275.0055.000.000.000.00-200.00%
COIN240419P002775002024-04-17 3:52PM EDT277.5063.680.000.000.00-10100.00%
COIN240419P002800002024-04-17 3:52PM EDT280.0066.200.000.000.00-71100.00%
COIN240419P002825002024-04-17 2:58PM EDT282.5070.700.000.000.00-800.00%
COIN240419P002850002024-04-17 3:29PM EDT285.0071.600.000.000.00-400.00%
COIN240419P002875002024-04-16 3:22PM EDT287.5069.930.000.000.00-200.00%
COIN240419P002900002024-04-16 12:32PM EDT290.0081.020.000.000.00-1300.00%
COIN240419P002950002024-04-16 9:59AM EDT295.0079.770.000.000.00-100.00%
COIN240419P002975002024-04-15 10:48AM EDT297.5057.950.000.000.00-100.00%
COIN240419P003000002024-04-17 3:29PM EDT300.0086.600.000.000.00-9900.00%
COIN240419P003050002024-04-17 2:08PM EDT305.0088.800.000.000.00-2900.00%
COIN240419P003075002024-04-15 1:29PM EDT307.5075.300.000.000.00-400.00%
COIN240419P003100002024-04-17 2:58PM EDT310.0098.350.000.000.00-1900.00%
COIN240419P003125002024-04-11 1:06PM EDT312.5055.950.000.000.00--00.00%
COIN240419P003150002024-04-05 11:08AM EDT315.0065.080.000.000.00-300.00%
COIN240419P003200002024-04-10 9:31AM EDT320.0085.000.000.000.00-100.00%
COIN240419P003250002024-04-05 10:37AM EDT325.0074.350.000.000.00-100.00%
COIN240419P003300002024-04-01 9:33AM EDT330.0075.350.000.000.00-200.00%
COIN240419P003350002024-04-16 1:13PM EDT335.00121.800.000.000.00-1000.00%
COIN240419P003400002024-04-02 12:10PM EDT340.0097.200.000.000.00-100.00%
COIN240419P003500002024-04-10 2:35PM EDT350.00100.300.000.000.00-3100.00%
COIN240419P003600002024-04-17 9:56AM EDT360.00142.700.000.000.00-100.00%
COIN240419P003700002024-04-08 10:19AM EDT370.00117.800.000.000.00-400.00%
COIN240419P003800002024-04-04 3:56PM EDT380.00129.630.000.000.00-400.00%
COIN240419P003900002024-03-27 10:26AM EDT390.00128.300.000.000.00-100.00%
COIN240419P004000002024-04-12 12:18PM EDT400.00143.160.000.000.00-100.00%
COIN240419P004100002024-03-14 9:30AM EDT410.00164.93162.75166.100.00-100.00%
COIN240419P004300002024-03-26 9:30AM EDT430.00157.050.000.000.00-100.00%
COIN240419P004600002024-04-05 11:16AM EDT460.00211.000.000.000.00-400.00%
COIN240419P004800002024-03-13 3:41PM EDT480.00228.37232.20235.700.00-2100.00%
COIN240419P005000002024-03-12 9:32AM EDT500.00244.50248.75251.250.00--00.00%
COIN240419P005200002024-04-15 1:13PM EDT520.00283.150.000.000.00-100.00%