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
61.88-1.06 (-1.68%)
收市價: 04:00PM EDT
62.29 +0.41 (+0.66%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2022年9月30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
COIN220930C000450002022-09-22 1:24PM EDT45.0018.5116.6017.350.00-14120.31%
COIN220930C000500002022-09-23 3:34PM EDT50.0012.3012.0012.50-1.27-9.36%79114.94%
COIN220930C000550002022-09-23 3:55PM EDT55.008.157.808.10-0.95-10.44%7043108.01%
COIN220930C000600002022-09-23 3:58PM EDT60.004.504.454.55-1.35-23.08%382151103.42%
COIN220930C000610002022-09-23 3:58PM EDT61.003.953.804.05-1.00-20.20%99712102.25%
COIN220930C000620002022-09-23 3:59PM EDT62.003.553.303.50-0.95-21.11%64551101.17%
COIN220930C000630002022-09-23 3:59PM EDT63.002.922.853.00-1.03-26.08%1,7751,010100.29%
COIN220930C000640002022-09-23 3:59PM EDT64.002.562.502.60-0.79-23.58%674133100.98%
COIN220930C000650002022-09-23 3:55PM EDT65.002.202.122.17-0.70-24.14%2,49561299.51%
COIN220930C000660002022-09-23 3:49PM EDT66.001.871.741.94-0.70-27.24%42418899.85%
COIN220930C000670002022-09-23 3:55PM EDT67.001.551.461.61-0.75-32.61%14412698.93%
COIN220930C000680002022-09-23 3:59PM EDT68.001.261.231.36-0.67-34.72%20616299.02%
COIN220930C000690002022-09-23 3:57PM EDT69.001.061.031.14-0.66-38.37%28434998.93%
COIN220930C000700002022-09-23 3:57PM EDT70.000.900.850.94-0.50-35.71%1,21763698.54%
COIN220930C000710002022-09-23 3:44PM EDT71.000.790.700.78-0.62-43.97%33216298.44%
COIN220930C000720002022-09-23 3:55PM EDT72.000.620.580.66-0.53-46.09%11624498.93%
COIN220930C000730002022-09-23 3:59PM EDT73.000.550.480.55-0.43-43.88%35818599.22%
COIN220930C000740002022-09-23 3:58PM EDT74.000.420.400.46-0.36-46.15%859599.80%
COIN220930C000750002022-09-23 3:39PM EDT75.000.350.340.36-0.30-46.15%80753599.71%
COIN220930C000770002022-09-23 3:24PM EDT77.000.250.230.26-0.24-48.98%135596100.98%
COIN220930C000780002022-09-23 11:19AM EDT78.000.200.190.21-0.22-52.38%44269101.17%
COIN220930C000790002022-09-23 3:15PM EDT79.000.160.160.18-0.20-55.56%6701,406102.34%
COIN220930C000800002022-09-23 3:59PM EDT80.000.150.150.17-0.14-48.28%9772,296105.08%
COIN220930C000810002022-09-23 11:54AM EDT81.000.150.110.18-0.11-42.31%41192107.23%
COIN220930C000820002022-09-23 2:54PM EDT82.000.090.090.17-0.14-60.87%202170108.98%
COIN220930C000830002022-09-23 3:45PM EDT83.000.110.090.10-0.09-45.00%62390107.03%
COIN220930C000840002022-09-23 3:44PM EDT84.000.100.070.09-0.05-33.33%31207107.81%
COIN220930C000850002022-09-23 3:58PM EDT85.000.060.060.08-0.09-60.00%437727108.98%
COIN220930C000860002022-09-23 3:18PM EDT86.000.070.050.07-0.06-46.15%31165109.77%
COIN220930C000870002022-09-23 3:32PM EDT87.000.060.040.06-0.06-50.00%24277110.16%
COIN220930C000880002022-09-23 3:56PM EDT88.000.040.020.11-0.06-60.00%41438117.58%
COIN220930C000890002022-09-23 10:07AM EDT89.000.050.030.05-0.03-37.50%5147113.28%
COIN220930C000900002022-09-23 3:55PM EDT90.000.050.040.05-0.03-37.50%68603117.97%
COIN220930C000910002022-09-23 3:57PM EDT91.000.040.020.05-0.04-50.00%863117.19%
COIN220930C000920002022-09-23 11:23AM EDT92.000.040.020.04-0.03-42.86%14105117.19%
COIN220930C000930002022-09-23 9:38AM EDT93.000.040.020.04-0.02-33.33%248120.31%
COIN220930C000940002022-09-23 10:23AM EDT94.000.030.020.03-0.12-80.00%535120.31%
COIN220930C000950002022-09-23 12:19PM EDT95.000.020.020.03-0.03-60.00%27276123.44%
COIN220930C000960002022-09-23 10:40AM EDT96.000.020.020.03-0.11-84.62%6185125.78%
COIN220930C000970002022-09-21 3:02PM EDT97.000.190.010.030.00-5289125.00%
COIN220930C000980002022-09-23 2:54PM EDT98.000.020.000.03-0.08-80.00%259123.44%
COIN220930C000990002022-09-23 3:33PM EDT99.000.020.010.03-0.03-60.00%40582129.69%
COIN220930C001000002022-09-23 3:57PM EDT100.000.010.010.03-0.02-66.67%87473132.81%
COIN220930C001010002022-09-23 11:12AM EDT101.000.020.000.03-0.04-66.67%140131.25%
COIN220930C001020002022-09-23 10:41AM EDT102.000.020.000.03-0.01-33.33%1098132.81%
COIN220930C001030002022-09-21 3:29PM EDT103.000.070.000.030.00-145289135.94%
COIN220930C001040002022-09-22 3:28PM EDT104.000.010.000.030.00-849137.50%
COIN220930C001050002022-09-23 3:37PM EDT105.000.020.000.03-0.03-60.00%12296140.63%
COIN220930C001100002022-09-23 2:08PM EDT110.000.010.000.010.00-1655137.50%
COIN220930C001150002022-09-23 3:36PM EDT115.000.020.000.03-0.01-33.33%30575160.94%
認沽盤範圍2022年9月30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
COIN220930P000400002022-09-23 3:45PM EDT40.000.030.010.06-0.01-25.00%285812137.50%
COIN220930P000500002022-09-23 3:59PM EDT50.000.430.410.43+0.07+19.44%2,1891,014118.85%
COIN220930P000550002022-09-23 3:59PM EDT55.001.121.111.21+0.02+1.82%8,4911,111111.82%
COIN220930P000600002022-09-23 3:59PM EDT60.002.722.652.80+0.22+8.80%2,5242,708106.64%
COIN220930P000610002022-09-23 3:58PM EDT61.003.003.103.20+0.20+7.14%3,377666105.37%
COIN220930P000620002022-09-23 3:59PM EDT62.003.703.503.70+0.76+25.85%1,0884,281103.52%
COIN220930P000630002022-09-23 3:57PM EDT63.004.154.004.25+0.45+12.16%2811,012102.64%
COIN220930P000640002022-09-23 3:56PM EDT64.004.704.604.80+0.35+8.05%196341101.86%
COIN220930P000650002022-09-23 3:56PM EDT65.005.315.155.50+0.51+10.62%473985101.37%
COIN220930P000660002022-09-23 3:51PM EDT66.006.105.856.15+0.60+10.91%85104101.12%
COIN220930P000670002022-09-23 3:59PM EDT67.006.856.606.85+1.15+20.18%51359101.27%
COIN220930P000680002022-09-23 3:47PM EDT68.007.357.307.60+0.90+13.95%86273100.24%
COIN220930P000690002022-09-23 3:47PM EDT69.008.138.108.40+1.20+17.32%42136100.68%
COIN220930P000700002022-09-23 3:58PM EDT70.009.038.809.25+0.89+10.93%27158698.93%
COIN220930P000710002022-09-23 3:45PM EDT71.009.829.6510.10+0.87+9.72%2835999.12%
COIN220930P000720002022-09-23 3:38PM EDT72.0010.9510.5511.00+0.45+4.29%11125100.68%
COIN220930P000730002022-09-23 3:48PM EDT73.0011.5011.5011.85+1.30+12.75%5086101.47%
COIN220930P000740002022-09-23 2:44PM EDT74.0013.6712.3512.75+2.07+17.84%2519599.80%
COIN220930P000750002022-09-23 3:56PM EDT75.0013.4113.3013.70+0.90+7.19%464560101.76%
COIN220930P000760002022-09-23 12:45PM EDT76.0015.7514.2514.65+2.85+22.09%1674103.22%
COIN220930P000770002022-09-23 1:00PM EDT77.0016.5015.0015.85+2.35+16.61%2123106.06%
COIN220930P000780002022-09-22 2:53PM EDT78.0015.6515.9016.700.00-1010299.22%
COIN220930P000790002022-09-23 1:44PM EDT79.0018.6516.9518.20+2.45+15.12%158126.56%
COIN220930P000800002022-09-23 2:54PM EDT80.0019.7018.0518.50+2.68+15.75%85508104.69%
COIN220930P000810002022-09-22 12:12PM EDT81.0017.2518.8019.850.00-5123114.45%
COIN220930P000820002022-09-23 12:23PM EDT82.0021.7019.9520.60+9.35+75.71%1060112.50%
COIN220930P000830002022-09-22 11:54AM EDT83.0018.3520.9021.600.00-950112.89%
COIN220930P000840002022-09-22 2:38PM EDT84.0021.5521.9022.750.00-220126.37%
COIN220930P000850002022-09-23 12:58PM EDT85.0024.2222.9523.70+2.77+12.91%254130.08%
COIN220930P000860002022-09-23 1:40PM EDT86.0025.6023.9024.85+7.45+41.05%149139.65%
COIN220930P000870002022-09-21 10:45AM EDT87.0016.7524.8525.700.00-242130.86%
COIN220930P000880002022-09-22 11:08AM EDT88.0023.2525.8526.650.00-220130.47%
COIN220930P000890002022-09-16 1:03PM EDT89.0015.8026.8527.850.00-210147.85%
COIN220930P000900002022-09-23 11:07AM EDT90.0029.9727.9028.60+10.47+53.69%242137.31%
COIN220930P000910002022-09-09 9:59AM EDT91.0016.0528.8029.650.00-118135.94%
COIN220930P000930002022-08-18 1:52PM EDT93.0018.2518.8520.200.00-2110.00%
COIN220930P000940002022-08-16 10:43AM EDT94.0017.9515.6017.500.00-210.00%
COIN220930P000950002022-09-16 12:30PM EDT95.0021.4732.8033.650.00-117148.44%
COIN220930P000960002022-09-21 3:27PM EDT96.0026.5232.9035.350.00-119106.25%
COIN220930P000970002022-08-19 11:30AM EDT97.0026.6522.4524.000.00-3110.00%
COIN220930P000980002022-09-16 3:10PM EDT98.0023.7235.6536.700.00--6143.75%
COIN220930P000990002022-09-13 3:46PM EDT99.0025.0036.8037.700.00-133165.23%
COIN220930P001000002022-09-22 3:19PM EDT100.0036.5037.8038.700.00-12167.97%
COIN220930P001020002022-08-19 11:39AM EDT102.0030.5027.3028.950.00-440.00%
COIN220930P001030002022-09-15 2:01PM EDT103.0025.6140.2542.300.00--1181.25%
COIN220930P001050002022-09-09 9:33AM EDT105.0027.3042.8043.750.00-15186.72%
COIN220930P001100002022-09-15 9:31AM EDT110.0048.8547.7548.50+15.50+46.48%16137.50%
COIN220930P001150002022-08-30 1:05PM EDT115.0050.0052.5054.250.00-21229.30%