香港股市 將在 31 分鐘 開市

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
199.22+5.28 (+2.72%)
收市:04:00PM EST
199.49 +0.27 (+0.14%)
收市後: 07:59PM EST
價內期權
認購期權範圍2024年3月1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
COIN240301C000700002024-02-16 10:45AM EST70.00116.33127.90130.250.00-12650.78%
COIN240301C000800002024-02-09 9:41AM EST80.0062.00117.80120.250.00-126574.22%
COIN240301C000850002024-02-26 10:27AM EST85.0097.66112.25115.250.00-11539.65%
COIN240301C000900002024-02-27 9:39AM EST90.00117.02108.00110.30+20.13+20.78%13511.72%
COIN240301C000950002024-02-16 3:29PM EST95.0087.66102.35105.000.00-124452.15%
COIN240301C001000002024-02-26 11:12AM EST100.0085.9397.80100.300.00-144451.37%
COIN240301C001050002024-02-27 1:41PM EST105.0095.0592.8595.25+32.51+51.98%149419.34%
COIN240301C001100002024-02-27 11:11AM EST110.0087.0487.5590.40+27.70+46.68%281403.81%
COIN240301C001130002024-02-27 11:11AM EST113.0084.0184.8087.30+32.76+63.92%11381.05%
COIN240301C001150002024-02-26 3:17PM EST115.0078.3982.8084.950.00-1104343.55%
COIN240301C001200002024-02-27 9:33AM EST120.0086.0077.4580.40+12.00+16.22%3272352.83%
COIN240301C001220002024-02-26 3:51PM EST122.0071.6075.8578.400.00-25343.07%
COIN240301C001240002024-02-22 2:21PM EST124.0046.7073.9576.100.00-11313.77%
COIN240301C001250002024-02-27 1:41PM EST125.0073.0072.5075.25+5.50+8.15%5196319.34%
COIN240301C001260002024-02-14 1:05PM EST126.0034.0572.0074.350.00-12321.00%
COIN240301C001270002024-02-16 12:05PM EST127.0065.0870.7573.200.00-122307.03%
COIN240301C001280002024-02-26 2:47PM EST128.0065.8370.0572.450.00-518182.03%
COIN240301C001290002024-02-23 3:10PM EST129.0036.0569.1071.450.00-114191.41%
COIN240301C001300002024-02-27 12:59PM EST130.0063.1467.5070.45-2.72-4.13%48888308.30%
COIN240301C001310002024-02-21 3:34PM EST131.0032.0766.8569.350.00-17298.05%
COIN240301C001320002024-02-27 11:04AM EST132.0068.2065.9568.50+7.61+12.56%120143.75%
COIN240301C001330002024-02-27 9:49AM EST133.0070.0064.3567.10+10.51+17.67%26274.22%
COIN240301C001340002024-02-27 11:31AM EST134.0066.8063.9066.00+35.81+115.55%24263.38%
COIN240301C001350002024-02-27 1:40PM EST135.0063.8062.8565.45+3.12+5.14%12578285.64%
COIN240301C001360002024-02-23 2:29PM EST136.0029.0561.7564.500.00-19283.79%
COIN240301C001370002024-02-26 2:23PM EST137.0056.9060.7563.400.00-2015274.22%
COIN240301C001380002024-02-27 9:35AM EST138.0071.0059.7562.45+17.20+31.97%326272.36%
COIN240301C001390002024-02-26 2:16PM EST139.0052.6559.0061.350.00-1813262.89%
COIN240301C001400002024-02-27 3:35PM EST140.0059.0057.5560.65+4.10+7.47%13459273.24%
COIN240301C001410002024-02-26 3:13PM EST141.0056.0056.7559.350.00-2836254.39%
COIN240301C001420002024-02-27 10:10AM EST142.0061.0055.9558.45+8.95+17.20%149255.08%
COIN240301C001430002024-02-26 2:23PM EST143.0050.5554.3557.500.00-34105253.13%
COIN240301C001440002024-02-27 10:16AM EST144.0061.0053.5056.00+10.30+20.32%1866222.85%
COIN240301C001450002024-02-27 3:56PM EST145.0053.9052.9555.00+7.06+15.07%12222218.95%
COIN240301C001460002024-02-27 12:51PM EST146.0048.6951.5554.50+2.24+4.82%4122240.33%
COIN240301C001470002024-02-27 12:39PM EST147.0049.8350.8053.00+3.03+6.47%160211.13%
COIN240301C001480002024-02-27 12:52PM EST148.0046.4949.8052.35-0.56-1.19%758225.10%
COIN240301C001490002024-02-27 9:49AM EST149.0054.4749.0551.50+9.47+21.04%1911132.81%
COIN240301C001500002024-02-27 1:07PM EST150.0046.0047.6050.00+1.93+4.38%271,589199.51%
COIN240301C001525002024-02-27 10:16AM EST152.5042.9045.9548.15+1.40+3.37%21,218160.55%
COIN240301C001550002024-02-27 3:24PM EST155.0044.1043.6045.35+5.20+13.37%3,5554,552145.51%
COIN240301C001575002024-02-27 10:55AM EST157.5040.0739.6542.90+1.77+4.62%101,171188.92%
COIN240301C001600002024-02-27 3:52PM EST160.0039.3038.6040.75+4.80+13.91%39932144.43%
COIN240301C001625002024-02-27 12:50PM EST162.5031.9735.9537.70-1.03-3.12%13268105.86%
COIN240301C001650002024-02-27 3:48PM EST165.0033.8533.5035.20+4.72+16.20%95815102.15%
COIN240301C001675002024-02-27 3:37PM EST167.5032.1630.9032.40+4.97+18.28%32450130.37%
COIN240301C001700002024-02-27 3:57PM EST170.0029.5028.5530.20+4.50+18.00%2421,43490.63%
COIN240301C001725002024-02-27 3:14PM EST172.5027.2226.3527.70+3.67+15.58%12193994.53%
COIN240301C001750002024-02-27 3:59PM EST175.0024.8024.1025.20+4.20+20.39%3971,29993.36%
COIN240301C001775002024-02-27 3:59PM EST177.5022.4821.8023.00+4.18+22.84%1989,83295.12%
COIN240301C001800002024-02-27 3:59PM EST180.0020.3019.3020.50+3.30+19.41%7272,01086.33%
COIN240301C001825002024-02-27 3:56PM EST182.5018.0017.7018.45+3.00+20.00%38471895.80%
COIN240301C001850002024-02-27 3:58PM EST185.0016.3515.2016.45+3.00+22.47%1,64312,25691.16%
COIN240301C001875002024-02-27 3:49PM EST187.5013.8013.5515.30+1.74+14.43%3361,446101.22%
COIN240301C001900002024-02-27 3:59PM EST190.0012.6512.6012.90+2.16+20.59%2,7804,800102.69%
COIN240301C001925002024-02-27 3:57PM EST192.5011.259.2011.40+1.95+20.97%1,1023,29390.19%
COIN240301C001950002024-02-27 3:59PM EST195.009.859.6010.00+1.90+23.90%3,7092,155105.27%
COIN240301C001975002024-02-27 3:59PM EST197.508.808.508.80+1.50+20.55%4,4781,257108.20%
COIN240301C002000002024-02-27 3:59PM EST200.007.547.457.65+1.13+17.63%15,5805,449109.94%
COIN240301C002025002024-02-27 3:59PM EST202.506.624.506.75+0.81+13.94%2,63340598.39%
COIN240301C002050002024-02-27 3:59PM EST205.005.755.605.85+0.80+16.16%10,9023,017113.55%
COIN240301C002075002024-02-27 3:59PM EST207.505.054.855.10+0.54+11.97%3,543776115.36%
COIN240301C002100002024-02-27 3:59PM EST210.004.254.004.35+0.30+7.59%16,1263,467114.94%
COIN240301C002125002024-02-27 3:58PM EST212.503.803.703.80+0.29+8.26%1,507344118.95%
COIN240301C002150002024-02-27 3:59PM EST215.003.253.053.30+0.10+3.17%5,3282,221119.39%
COIN240301C002175002024-02-27 3:58PM EST217.502.902.712.99+0.12+4.32%662286123.00%
COIN240301C002200002024-02-27 3:59PM EST220.002.442.332.50-0.02-0.81%14,1743,040123.56%
COIN240301C002225002024-02-27 3:59PM EST222.502.162.012.250.00-616375126.03%
COIN240301C002250002024-02-27 3:59PM EST225.001.871.741.91-0.07-3.61%1,859781127.15%
COIN240301C002275002024-02-27 3:58PM EST227.501.670.941.66-0.03-1.76%382161121.48%
COIN240301C002300002024-02-27 3:59PM EST230.001.401.301.44-0.13-8.50%8,2121,831130.27%
COIN240301C002350002024-02-27 3:59PM EST235.001.050.991.09-0.21-16.67%1,469492133.64%
COIN240301C002400002024-02-27 3:59PM EST240.000.810.760.82-0.09-10.00%7,6041,100136.77%
COIN240301C002450002024-02-27 3:59PM EST245.000.590.520.65-0.22-27.16%1,383585138.97%
COIN240301C002500002024-02-27 3:59PM EST250.000.450.380.50-0.22-32.84%5,0031,633141.50%
COIN240301C002550002024-02-27 3:59PM EST255.000.320.320.40-0.19-37.25%1,180509146.00%
COIN240301C002600002024-02-27 3:59PM EST260.000.240.220.30-0.20-45.45%1,2311,245147.07%
COIN240301C002650002024-02-27 3:46PM EST265.000.250.130.30-0.11-30.56%627654151.37%
COIN240301C002700002024-02-27 3:58PM EST270.000.170.130.19-0.12-41.38%1,1181,032152.93%
COIN240301C002750002024-02-27 3:59PM EST275.000.130.050.15-0.11-45.83%411997151.17%
COIN240301C002800002024-02-27 3:09PM EST280.000.100.070.15-0.11-52.38%449187160.16%
COIN240301C002850002024-02-27 3:22PM EST285.000.100.070.17-0.08-44.44%261140169.14%
COIN240301C002900002024-02-27 3:58PM EST290.000.080.000.25-0.05-38.46%162109176.95%
COIN240301C002950002024-02-27 3:51PM EST295.000.060.040.10-0.06-50.00%286203171.48%
COIN240301C003000002024-02-27 3:58PM EST300.000.030.030.05-0.07-70.00%4,4151,651167.19%
認沽盤範圍2024年3月1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
COIN240301P000600002024-02-26 3:46PM EST60.000.010.000.010.00-1027400.00%
COIN240301P000650002024-02-15 11:44AM EST65.000.070.000.010.00-2054375.00%
COIN240301P000700002024-02-23 12:06PM EST70.000.010.000.010.00-1237350.00%
COIN240301P000750002024-02-26 3:04PM EST75.000.010.000.010.00-3269325.00%
COIN240301P000800002024-02-26 3:40PM EST80.000.010.000.010.00-2508306.25%
COIN240301P000850002024-02-26 1:02PM EST85.000.010.000.010.00-10275287.50%
COIN240301P000900002024-02-26 10:28AM EST90.000.010.000.010.00-75394268.75%
COIN240301P000950002024-02-26 3:13PM EST95.000.010.000.210.00-204474336.72%
COIN240301P001000002024-02-26 3:52PM EST100.000.010.000.01-0.01-50.00%21,621237.50%
COIN240301P001050002024-02-27 10:53AM EST105.000.010.000.030.00-8657240.63%
COIN240301P001100002024-02-27 3:03PM EST110.000.010.000.03-0.01-50.00%27899225.00%
COIN240301P001120002024-02-26 9:48AM EST112.000.040.000.230.00-27270.31%
COIN240301P001130002024-02-27 10:14AM EST113.000.020.000.61-0.02-50.00%1011305.08%
COIN240301P001150002024-02-27 2:55PM EST115.000.010.000.01-0.03-75.00%521,005187.50%
COIN240301P001170002024-02-23 1:41PM EST117.000.110.000.170.00-11242.19%
COIN240301P001190002024-02-21 12:43PM EST119.000.200.000.190.00--2238.28%
COIN240301P001200002024-02-27 3:57PM EST120.000.010.000.03-0.02-66.67%221,081193.75%
COIN240301P001210002024-02-26 3:39PM EST121.000.040.000.050.00-111199.22%
COIN240301P001220002024-02-26 11:33AM EST122.000.050.000.040.00--1192.19%
COIN240301P001230002024-02-27 10:45AM EST123.000.030.000.05-0.07-70.00%1005193.75%
COIN240301P001240002024-02-26 10:16AM EST124.000.040.000.050.00-222190.63%
COIN240301P001250002024-02-27 2:56PM EST125.000.010.010.02-0.05-83.33%87499178.13%
COIN240301P001260002024-02-27 9:30AM EST126.000.090.010.03+0.06+200.00%115181.25%
COIN240301P001270002024-02-26 2:35PM EST127.000.030.000.040.00-218178.13%
COIN240301P001280002024-02-26 11:38AM EST128.000.050.000.040.00-29175.00%
COIN240301P001290002024-02-26 11:33AM EST129.000.060.000.040.00-128171.88%
COIN240301P001300002024-02-27 3:37PM EST130.000.030.020.030.00-1901,033173.44%
COIN240301P001310002024-02-27 3:36PM EST131.000.020.000.23-0.01-33.33%253202.73%
COIN240301P001320002024-02-27 10:59AM EST132.000.060.000.06-0.01-14.29%424170.31%
COIN240301P001330002024-02-26 3:31PM EST133.000.050.010.040.00-949164.06%
COIN240301P001340002024-02-26 2:18PM EST134.000.050.000.040.00-24113157.81%
COIN240301P001350002024-02-27 1:27PM EST135.000.030.020.040.00-39390162.50%
COIN240301P001360002024-02-27 3:34PM EST136.000.040.010.05-0.02-33.33%734159.38%
COIN240301P001370002024-02-27 2:16PM EST137.000.030.030.05-0.05-62.50%126213160.94%
COIN240301P001380002024-02-27 9:50AM EST138.000.010.020.12-0.06-85.71%279169.14%
COIN240301P001390002024-02-27 12:42PM EST139.000.120.020.05+0.04+50.00%399153.13%
COIN240301P001400002024-02-27 3:44PM EST140.000.040.040.05-0.05-55.56%7821,996154.69%
COIN240301P001410002024-02-27 10:18AM EST141.000.040.040.10-0.02-33.33%3348160.16%
COIN240301P001420002024-02-27 3:18PM EST142.000.050.030.10-0.03-37.50%40402155.86%
COIN240301P001430002024-02-27 3:14PM EST143.000.060.020.21-0.04-40.00%203374164.45%
COIN240301P001440002024-02-27 2:12PM EST144.000.060.050.27-0.05-45.45%5162169.14%
COIN240301P001450002024-02-27 3:51PM EST145.000.050.050.08-0.04-44.44%1,3191,965146.88%
COIN240301P001460002024-02-27 3:14PM EST146.000.060.030.23-0.15-71.43%14189158.20%
COIN240301P001470002024-02-27 10:51AM EST147.000.120.030.26-0.02-14.29%28154157.42%
COIN240301P001480002024-02-27 3:30PM EST148.000.080.050.09-0.07-46.67%28165139.84%
COIN240301P001490002024-02-27 3:23PM EST149.000.050.030.09-0.12-70.59%126295134.38%
COIN240301P001500002024-02-27 3:50PM EST150.000.090.070.09-0.05-35.71%2842,859136.72%
COIN240301P001525002024-02-27 3:48PM EST152.500.110.060.17-0.06-35.29%148675135.94%
COIN240301P001550002024-02-27 3:55PM EST155.000.080.080.10-0.12-60.00%6401,978124.41%
COIN240301P001575002024-02-27 2:53PM EST157.500.100.040.10-0.16-61.54%5021,027113.67%
COIN240301P001600002024-02-27 3:56PM EST160.000.100.100.12-0.21-67.74%1,9673,764113.67%
COIN240301P001625002024-02-27 3:58PM EST162.500.110.070.14-0.32-74.42%366796105.86%
COIN240301P001650002024-02-27 3:50PM EST165.000.170.160.18-0.37-68.52%2,1033,673106.64%
COIN240301P001675002024-02-27 3:45PM EST167.500.220.200.22-0.58-72.50%6161,112102.93%
COIN240301P001700002024-02-27 3:59PM EST170.000.290.280.29-0.63-68.48%4,9233,551100.98%
COIN240301P001725002024-02-27 3:58PM EST172.500.400.400.41-0.80-66.67%715716100.20%
COIN240301P001750002024-02-27 3:59PM EST175.000.520.470.52-1.07-67.30%4,5272,37396.29%
COIN240301P001775002024-02-27 3:59PM EST177.500.720.610.78-1.43-66.51%1,61173895.70%
COIN240301P001800002024-02-27 3:59PM EST180.000.980.951.03-1.78-64.49%7,0231,99196.00%
COIN240301P001825002024-02-27 3:59PM EST182.501.431.361.47-2.04-58.79%2,03990097.27%
COIN240301P001850002024-02-27 3:59PM EST185.001.901.801.99-2.39-55.71%3,9381,57097.27%
COIN240301P001875002024-02-27 3:59PM EST187.502.562.552.76-2.79-52.15%2,599660100.32%
COIN240301P001900002024-02-27 3:59PM EST190.003.443.403.65-3.06-47.08%5,0901,376102.59%
COIN240301P001925002024-02-27 3:59PM EST192.504.504.304.95-3.30-42.31%1,682302106.10%
COIN240301P001950002024-02-27 3:59PM EST195.005.605.305.65-3.60-39.13%4,820293103.76%
COIN240301P001975002024-02-27 3:59PM EST197.506.806.657.00-3.95-36.74%2,03744106.74%
COIN240301P002000002024-02-27 3:59PM EST200.008.207.809.50-4.70-36.43%4,6481,709114.38%
COIN240301P002025002024-02-27 3:40PM EST202.5010.027.9510.05-4.13-29.19%1,3152699.73%
COIN240301P002050002024-02-27 3:39PM EST205.0011.609.9511.60-4.35-27.27%1,194196103.13%
COIN240301P002075002024-02-27 2:37PM EST207.5013.3512.6014.35-5.30-28.42%38718118.58%
COIN240301P002100002024-02-27 3:55PM EST210.0015.4914.8015.50-5.54-26.34%33218117.92%
COIN240301P002125002024-02-27 2:00PM EST212.5017.4115.1017.70-2.94-14.45%5315108.64%
COIN240301P002150002024-02-27 2:58PM EST215.0019.1518.1520.75-6.35-24.90%17913127.73%
COIN240301P002200002024-02-27 1:27PM EST220.0025.1022.8524.10-3.90-13.45%16514128.96%
COIN240301P002250002024-02-27 2:42PM EST225.0029.6527.1528.85-7.29-19.73%46135.84%
COIN240301P002300002024-02-27 9:59AM EST230.0028.0431.3034.25-16.46-36.99%36145.95%
COIN240301P002350002024-02-27 11:03AM EST235.0036.5635.9537.15-30.49-45.47%3140124.22%
COIN240301P002400002024-02-26 10:40AM EST240.0055.8939.7542.150.00---102.54%
COIN240301P002450002024-02-27 12:40PM EST245.0050.0045.5046.95-1.50-2.91%12131.74%
COIN240301P002500002024-02-27 10:19AM EST250.0044.9550.5552.30-40.60-47.46%20152.34%
COIN240301P002600002024-02-27 1:41PM EST260.0062.1860.0062.45-17.42-21.88%60161.04%
COIN240301P003000002024-02-27 1:41PM EST300.00102.0499.60102.15-2.87-2.74%210184.38%