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
218.02+3.39 (+1.58%)
收市:04:00PM EDT
218.81 +0.79 (+0.36%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年7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
COIN240719C000500002024-06-24 12:35PM EDT50.00162.00167.05169.800.00-33538.28%
COIN240719C000550002024-03-12 10:22AM EDT55.00200.75194.45197.700.00--11,913.87%
COIN240719C000600002024-07-03 12:05PM EDT60.00163.93157.05159.800.00-10473.83%
COIN240719C000650002024-07-08 9:30AM EDT65.00160.00152.05154.900.00-14453.52%
COIN240719C000700002024-07-03 12:12PM EDT70.00155.18147.05149.900.00-110426.95%
COIN240719C000750002024-06-21 9:30AM EDT75.00151.05142.05144.900.00-14402.54%
COIN240719C000800002024-07-03 12:14PM EDT80.00144.84137.10139.900.00-13382.81%
COIN240719C000850002024-07-10 11:28AM EDT85.00133.30132.10134.850.00-12358.40%
COIN240719C000900002024-07-03 12:16PM EDT90.00130.18127.10129.85-4.77-3.53%46338.28%
COIN240719C000950002024-06-28 11:46AM EDT95.00127.43122.10124.850.00-32319.34%
COIN240719C001000002024-07-11 10:26AM EDT100.00122.87117.10120.450.00-110327.54%
COIN240719C001050002024-06-12 10:16AM EDT105.00154.09111.60113.800.00-29310.94%
COIN240719C001100002024-07-10 12:38PM EDT110.00108.36107.10109.850.00-67267.77%
COIN240719C001150002024-07-12 1:02PM EDT115.00105.67102.10105.45-1.06-0.99%116274.61%
COIN240719C001200002024-07-11 2:54PM EDT120.0095.2897.1599.900.00-27241.21%
COIN240719C001250002024-07-05 9:50AM EDT125.0086.8092.1595.500.00-121245.90%
COIN240719C001300002024-07-09 12:05PM EDT130.0093.7587.1590.400.00-17228.03%
COIN240719C001350002024-07-10 10:04AM EDT135.0086.3682.1584.900.00-119198.83%
COIN240719C001400002024-07-09 12:50PM EDT140.0082.8777.1579.900.00-218185.55%
COIN240719C001450002024-07-03 12:55PM EDT145.0080.7572.1574.900.00-141172.85%
COIN240719C001500002024-07-09 11:17AM EDT150.0068.8667.1569.90-2.71-3.79%251160.35%
COIN240719C001550002024-07-12 12:37PM EDT155.0067.0462.2064.95+5.90+9.65%156150.88%
COIN240719C001600002024-07-12 3:47PM EDT160.0059.6057.2059.95+0.95+1.62%6190138.97%
COIN240719C001650002024-07-08 3:40PM EDT165.0056.0652.4554.950.00-3118132.52%
COIN240719C001700002024-07-12 12:26PM EDT170.0051.0047.2550.00+5.60+12.33%1228117.87%
COIN240719C001750002024-07-12 11:09AM EDT175.0042.9742.3044.05+0.05+0.12%122383.59%
COIN240719C001800002024-07-12 3:45PM EDT180.0039.8537.3539.10+4.31+12.13%4233677.73%
COIN240719C001850002024-07-12 11:57AM EDT185.0035.8832.4534.15+2.65+7.97%105972.07%
COIN240719C001900002024-07-12 2:46PM EDT190.0031.5027.8029.25+4.12+15.05%710270.26%
COIN240719C001925002024-07-11 12:55PM EDT192.5029.2025.3526.70+2.95+11.24%2464.94%
COIN240719C001950002024-07-12 3:23PM EDT195.0026.5922.9524.45-3.89-12.76%612564.06%
COIN240719C001975002024-07-12 3:17PM EDT197.5024.6120.5022.00-4.58-15.69%15259.57%
COIN240719C002000002024-07-12 3:59PM EDT200.0019.3518.5019.65+3.20+19.81%5288559.99%
COIN240719C002025002024-07-12 9:30AM EDT202.5018.0016.3017.50-5.90-24.69%21458.94%
COIN240719C002050002024-07-12 2:36PM EDT205.0017.2314.3515.75+4.35+33.77%411460.99%
COIN240719C002075002024-07-12 3:51PM EDT207.5013.9012.3513.85+1.60+13.01%43860.10%
COIN240719C002100002024-07-12 3:43PM EDT210.0012.0010.6511.65+2.05+20.60%15765458.03%
COIN240719C002125002024-07-12 2:49PM EDT212.5010.009.359.95+1.80+21.95%5114459.25%
COIN240719C002150002024-07-12 3:59PM EDT215.008.277.958.75+0.82+11.01%85844260.82%
COIN240719C002175002024-07-12 3:58PM EDT217.506.706.657.65+0.44+7.03%88042261.84%
COIN240719C002200002024-07-12 3:59PM EDT220.005.655.605.85+0.39+7.41%2,9315,08259.55%
COIN240719C002225002024-07-12 3:59PM EDT222.504.804.605.40+0.20+4.35%1,30962062.27%
COIN240719C002250002024-07-12 3:59PM EDT225.003.903.804.05+0.21+5.69%2,2501,56460.55%
COIN240719C002275002024-07-12 3:59PM EDT227.503.202.693.30+0.20+6.67%4801,50758.77%
COIN240719C002300002024-07-12 3:59PM EDT230.002.552.502.62+0.05+2.00%35,8395,35360.89%
COIN240719C002325002024-07-12 3:59PM EDT232.502.041.912.33+0.09+4.62%47951762.04%
COIN240719C002350002024-07-12 3:59PM EDT235.001.651.601.70-0.05-2.94%1,4991,17161.77%
COIN240719C002375002024-07-12 3:56PM EDT237.501.361.071.40+0.03+2.26%38827761.01%
COIN240719C002400002024-07-12 3:59PM EDT240.001.051.001.11+0.06+6.06%1,8713,36862.94%
COIN240719C002425002024-07-12 3:59PM EDT242.500.840.690.88-0.21-20.00%20422962.40%
COIN240719C002450002024-07-12 3:57PM EDT245.000.680.550.70-0.05-6.85%1,0171,06763.14%
COIN240719C002475002024-07-12 3:57PM EDT247.500.530.490.57-0.10-15.87%24620964.75%
COIN240719C002500002024-07-12 3:59PM EDT250.000.430.400.50-0.04-8.51%2,1924,59766.31%
COIN240719C002525002024-07-12 3:55PM EDT252.500.340.310.44-0.10-22.73%14811867.53%
COIN240719C002550002024-07-12 3:51PM EDT255.000.290.200.30-0.04-12.12%43859566.02%
COIN240719C002600002024-07-12 3:56PM EDT260.000.200.160.20-0.03-13.04%88210,43168.75%
COIN240719C002650002024-07-12 3:59PM EDT265.000.130.120.17-0.05-27.78%7241,08372.46%
COIN240719C002700002024-07-12 3:59PM EDT270.000.110.070.110.00-2272,97573.44%
COIN240719C002800002024-07-12 3:30PM EDT280.000.070.050.100.00-2192,24482.03%
COIN240719C002900002024-07-12 3:07PM EDT290.000.030.030.07-0.01-25.00%381,56987.50%
COIN240719C003000002024-07-12 3:52PM EDT300.000.040.030.05-0.01-20.00%3397,65194.53%
COIN240719C003100002024-07-12 1:42PM EDT310.000.010.000.07-0.02-66.67%1693,468101.56%
COIN240719C003200002024-07-12 12:46PM EDT320.000.040.020.060.00-31,578110.94%
COIN240719C003300002024-07-12 2:53PM EDT330.000.010.000.03-0.02-66.67%2513,671107.81%
COIN240719C003400002024-07-12 3:30PM EDT340.000.020.000.050.00-252,598120.31%
COIN240719C003500002024-07-12 1:46PM EDT350.000.010.010.02-0.01-50.00%202,334121.88%
COIN240719C003600002024-07-12 11:39AM EDT360.000.060.000.10+0.05+500.00%20856143.75%
COIN240719C003700002024-07-12 2:26PM EDT370.000.020.000.240.00-231,523165.04%
COIN240719C003800002024-07-12 10:23AM EDT380.000.020.000.04-0.01-33.33%110406143.75%
COIN240719C003900002024-07-12 12:32PM EDT390.000.020.000.23-0.02-50.00%58174178.13%
COIN240719C004000002024-07-12 1:46PM EDT400.000.010.010.020.00-634,505153.13%
COIN240719C004100002024-07-10 1:05PM EDT410.000.060.000.25+0.02+50.00%20125192.97%
COIN240719C004200002024-07-12 11:36AM EDT420.000.050.000.09+0.04+400.00%40296179.69%
COIN240719C004300002024-07-11 3:13PM EDT430.000.010.000.040.00-2211171.88%
COIN240719C004400002024-07-12 11:30AM EDT440.000.030.000.08+0.02+200.00%10104189.06%
COIN240719C004500002024-07-12 11:36AM EDT450.000.040.000.08+0.01+33.33%30425193.75%
COIN240719C004600002024-07-12 3:57PM EDT460.000.020.000.040.00-1416187.50%
COIN240719C004700002024-07-12 12:45PM EDT470.000.010.000.02-0.01-50.00%127205181.25%
COIN240719C004800002024-07-12 11:54AM EDT480.000.010.000.03-0.01-50.00%20220192.19%
COIN240719C004900002024-07-09 3:45PM EDT490.000.060.000.030.00-339413196.88%
COIN240719C005000002024-07-11 3:28PM EDT500.000.010.000.040.00-21,342206.25%
COIN240719C005100002024-07-12 11:42AM EDT510.000.010.000.09-0.01-50.00%2204225.00%
COIN240719C005200002024-07-12 3:20PM EDT520.000.010.000.010.00-2035,631193.75%
認沽盤範圍2024年7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
COIN240719P000500002024-07-05 11:24AM EDT50.000.020.000.090.00-6222414.06%
COIN240719P000550002024-07-08 2:58PM EDT55.000.020.000.300.00-11442.19%
COIN240719P000600002024-06-06 9:33AM EDT60.000.040.000.210.00-11398.44%
COIN240719P000650002024-05-02 12:10PM EDT65.000.250.000.660.00-1011432.81%
COIN240719P000700002024-07-08 2:44PM EDT70.000.050.000.300.00-212367.58%
COIN240719P000750002024-06-28 1:06PM EDT75.000.060.000.300.00-2070346.09%
COIN240719P000800002024-06-28 1:04PM EDT80.000.120.000.300.00-1040326.56%
COIN240719P000850002024-07-01 11:02AM EDT85.000.010.000.050.00-1114254.69%
COIN240719P000900002024-07-08 11:44AM EDT90.000.030.000.010.00-4207212.50%
COIN240719P000950002024-07-12 2:30PM EDT95.000.010.000.010.00-1060196.88%
COIN240719P001000002024-07-11 1:15PM EDT100.000.030.000.010.00-6341187.50%
COIN240719P001050002024-07-12 1:41PM EDT105.000.010.000.010.00-383175.00%
COIN240719P001100002024-07-12 2:33PM EDT110.000.010.000.010.00-51211162.50%
COIN240719P001150002024-07-09 3:15PM EDT115.000.040.010.050.00-1096179.69%
COIN240719P001200002024-07-12 3:55PM EDT120.000.020.000.04-0.03-60.00%11,279162.50%
COIN240719P001250002024-07-11 9:50AM EDT125.000.120.000.060.00-103,227157.81%
COIN240719P001300002024-07-12 3:09PM EDT130.000.050.000.11+0.01+25.00%24499157.03%
COIN240719P001350002024-07-12 3:09PM EDT135.000.050.010.090.00-10537145.31%
COIN240719P001400002024-07-12 3:28PM EDT140.000.020.000.24-0.04-66.67%11686149.80%
COIN240719P001450002024-07-12 1:49PM EDT145.000.070.010.12+0.01+16.67%2453128.91%
COIN240719P001500002024-07-12 3:32PM EDT150.000.040.020.04-0.04-50.00%363,437109.38%
COIN240719P001550002024-07-12 3:28PM EDT155.000.050.040.05-0.02-28.57%851,159105.08%
COIN240719P001600002024-07-12 2:03PM EDT160.000.050.040.09-0.06-54.55%201,387100.39%
COIN240719P001650002024-07-12 3:34PM EDT165.000.060.060.10-0.05-45.45%5079993.75%
COIN240719P001700002024-07-12 3:54PM EDT170.000.090.070.10-0.05-35.71%1741,44785.55%
COIN240719P001750002024-07-12 3:52PM EDT175.000.090.040.11-0.16-64.00%2261,37975.39%
COIN240719P001800002024-07-12 3:53PM EDT180.000.150.120.21-0.15-50.00%3002,63875.00%
COIN240719P001850002024-07-12 3:52PM EDT185.000.200.150.25-0.27-57.45%3032,51667.87%
COIN240719P001900002024-07-12 3:58PM EDT190.000.350.290.36-0.41-53.95%6231,51764.06%
COIN240719P001925002024-07-12 3:57PM EDT192.500.450.420.69-0.54-54.55%13254066.36%
COIN240719P001950002024-07-12 3:57PM EDT195.000.600.500.80-0.67-52.76%3962,59063.33%
COIN240719P001975002024-07-12 3:59PM EDT197.500.800.741.02-0.83-50.92%47172262.70%
COIN240719P002000002024-07-12 3:59PM EDT200.001.061.001.25-1.04-49.52%1,2734,41461.21%
COIN240719P002025002024-07-12 3:56PM EDT202.501.311.181.46-1.41-51.84%48936658.03%
COIN240719P002050002024-07-12 3:59PM EDT205.001.851.751.99-1.50-44.78%2,7891,10158.94%
COIN240719P002075002024-07-12 3:59PM EDT207.502.362.282.63-1.81-43.41%35221858.68%
COIN240719P002100002024-07-12 3:59PM EDT210.003.152.693.40-2.00-38.83%1,7562,79957.15%
COIN240719P002125002024-07-12 3:59PM EDT212.504.003.654.45-2.25-36.00%1,00857958.47%
COIN240719P002150002024-07-12 3:59PM EDT215.005.004.855.45-2.45-32.89%1,60898659.16%
COIN240719P002175002024-07-12 3:59PM EDT217.506.106.006.65-2.19-26.42%2,06668259.11%
COIN240719P002200002024-07-12 3:59PM EDT220.007.557.308.15-2.45-24.50%1,1422,26759.72%
COIN240719P002225002024-07-12 3:59PM EDT222.509.058.809.70-2.95-24.58%8940960.16%
COIN240719P002250002024-07-12 3:53PM EDT225.009.908.8011.35-3.63-26.83%37066952.49%
COIN240719P002275002024-07-12 3:49PM EDT227.5011.7812.1513.10-3.64-23.61%5815660.32%
COIN240719P002300002024-07-12 3:51PM EDT230.0013.6714.0515.05-3.65-21.07%3081,72061.01%
COIN240719P002325002024-07-11 3:36PM EDT232.5018.8515.6017.350.00-2910060.52%
COIN240719P002350002024-07-12 3:01PM EDT235.0017.3917.8519.25-3.51-16.79%35640360.69%
COIN240719P002375002024-07-12 2:36PM EDT237.5018.6220.0021.55-3.01-13.92%32861.94%
COIN240719P002400002024-07-12 3:59PM EDT240.0022.8022.2523.50-3.14-12.10%371,57060.06%
COIN240719P002425002024-07-12 3:19PM EDT242.5022.3424.6026.05-3.71-14.24%397463.62%
COIN240719P002450002024-07-12 2:10PM EDT245.0025.7026.7528.35-5.20-16.83%311261.77%
COIN240719P002475002024-07-12 3:29PM EDT247.5026.9229.2530.75-6.34-19.06%74164.50%
COIN240719P002500002024-07-12 3:37PM EDT250.0030.8331.5533.15-4.49-12.71%6269363.72%
COIN240719P002550002024-07-12 11:56AM EDT255.0035.1836.4038.15-1.95-5.25%2867.97%
COIN240719P002600002024-07-12 3:46PM EDT260.0040.5041.3543.10-4.21-9.42%5916472.36%
COIN240719P002700002024-07-11 10:17AM EDT270.0045.7850.3053.050.00-37112.65%
COIN240719P002800002024-07-11 9:30AM EDT280.0057.1960.3063.050.00-10126.71%
COIN240719P002900002024-07-03 9:57AM EDT290.0064.9370.3073.050.00-20139.94%
COIN240719P003000002024-07-05 10:43AM EDT300.0086.7080.3083.050.00-20152.44%
COIN240719P003100002024-06-20 3:06PM EDT310.0078.8790.3092.900.00-20159.52%
COIN240719P003200002024-06-21 10:47AM EDT320.0096.44100.30103.050.00-140175.59%
COIN240719P003300002024-06-25 10:40AM EDT330.00111.00110.30113.050.00-40186.38%
COIN240719P003400002024-06-17 3:02PM EDT340.0093.51120.30123.050.00-40196.68%
COIN240719P003500002024-06-12 10:20AM EDT350.0093.00131.50133.600.00-10185.55%
COIN240719P003600002024-04-30 10:35AM EDT360.00154.59123.00125.450.00-1160.00%
COIN240719P003700002024-06-05 3:58PM EDT370.00120.73144.55148.350.00-100.00%
COIN240719P003800002024-03-21 10:44AM EDT380.00129.55171.20174.150.00-28405.64%
COIN240719P003900002024-06-24 3:36PM EDT390.00175.59170.30173.050.00-20242.48%
COIN240719P004000002024-06-24 3:36PM EDT400.00185.61180.30183.050.00-20250.68%
COIN240719P004100002024-03-21 10:44AM EDT410.00154.75199.40202.350.00--1414.23%
COIN240719P004400002024-03-08 11:31AM EDT440.00193.55201.85205.250.00-110.00%
COIN240719P004500002024-05-06 10:02AM EDT450.00216.73197.20200.050.00-400.00%
COIN240719P004600002024-04-05 10:42AM EDT460.00213.75235.25238.250.00-230.00%
COIN240719P004700002024-04-17 9:36AM EDT470.00251.54261.00263.950.00-50491.11%
COIN240719P004800002024-03-11 9:31AM EDT480.00228.170.000.000.00-110.00%
COIN240719P004900002024-06-04 2:25PM EDT490.00243.70263.35266.350.00-1100.00%
COIN240719P005000002024-06-17 3:34PM EDT500.00252.50280.30283.050.00-10320.31%
COIN240719P005100002024-06-17 3:34PM EDT510.00262.52290.20293.050.00-10326.37%
COIN240719P005200002024-04-12 1:53PM EDT520.00268.75317.40320.450.00-40611.67%