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
228.04 +10.02 (+4.60%)
市前: 07:16AM EDT
價內期權
認購期權範圍2024年7月26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
COIN240726C000950002024-06-14 11:45AM EDT95.00148.50122.00124.250.00--1185.55%
COIN240726C001000002024-06-13 9:55AM EDT100.00153.50116.95119.250.00-22169.53%
COIN240726C001250002024-07-11 3:16PM EDT125.0090.140.000.000.00--10.00%
COIN240726C001300002024-06-24 9:50AM EDT130.0088.200.000.000.00--20.00%
COIN240726C001350002024-07-12 3:14PM EDT135.0086.400.000.000.00--10.00%
COIN240726C001400002024-07-12 3:51PM EDT140.0079.360.000.000.00-160.00%
COIN240726C001450002024-07-02 10:58AM EDT145.0085.930.000.000.00--50.00%
COIN240726C001500002024-07-11 9:31AM EDT150.0073.950.000.000.00-150.00%
COIN240726C001600002024-07-12 12:37PM EDT160.0062.360.000.000.00-1170.00%
COIN240726C001650002024-07-11 9:32AM EDT165.0059.000.000.000.00---0.00%
COIN240726C001700002024-07-11 12:17PM EDT170.0048.400.000.000.00-11690.00%
COIN240726C001750002024-06-28 11:56AM EDT175.0049.900.000.000.00-61320.00%
COIN240726C001800002024-07-12 11:44AM EDT180.0040.300.000.000.00-9200.00%
COIN240726C001850002024-06-28 9:31AM EDT185.0041.100.000.000.00-150.00%
COIN240726C001900002024-07-11 10:21AM EDT190.0033.930.000.000.00-1840.00%
COIN240726C001950002024-07-11 3:51PM EDT195.0022.750.000.000.00-11020.00%
COIN240726C002000002024-07-12 3:57PM EDT200.0021.360.000.000.00-5810.00%
COIN240726C002025002024-07-10 11:01AM EDT202.5019.200.000.000.00--120.00%
COIN240726C002050002024-07-12 2:05PM EDT205.0019.200.000.000.00-11270.00%
COIN240726C002075002024-07-12 1:38PM EDT207.5017.550.000.000.00--90.00%
COIN240726C002100002024-07-12 3:02PM EDT210.0016.850.000.000.00-231890.00%
COIN240726C002125002024-07-12 2:45PM EDT212.5014.670.000.000.00--190.00%
COIN240726C002150002024-07-12 3:59PM EDT215.0011.500.000.000.00-1122430.00%
COIN240726C002175002024-07-12 3:56PM EDT217.5010.400.000.000.00--430.00%
COIN240726C002200002024-07-12 3:58PM EDT220.009.200.000.000.00-4688601.56%
COIN240726C002225002024-07-12 3:59PM EDT222.507.900.000.000.00--3123.13%
COIN240726C002250002024-07-12 3:57PM EDT225.007.000.000.000.00-7609593.13%
COIN240726C002275002024-07-12 3:56PM EDT227.506.700.000.000.00--1106.25%
COIN240726C002300002024-07-12 3:59PM EDT230.005.400.000.000.00-8761,2796.25%
COIN240726C002325002024-07-12 3:58PM EDT232.504.770.000.000.00--1406.25%
COIN240726C002350002024-07-12 3:59PM EDT235.004.000.000.000.00-60876712.50%
COIN240726C002375002024-07-12 3:58PM EDT237.503.450.000.000.00--19112.50%
COIN240726C002400002024-07-12 3:59PM EDT240.003.000.000.000.00-6702,37712.50%
COIN240726C002425002024-07-12 3:25PM EDT242.503.220.000.000.00--10512.50%
COIN240726C002450002024-07-12 3:59PM EDT245.002.250.000.000.00-33748212.50%
COIN240726C002500002024-07-12 3:59PM EDT250.001.680.000.000.00-5561,27512.50%
COIN240726C002550002024-07-12 3:30PM EDT255.001.550.000.000.00-10832925.00%
COIN240726C002600002024-07-12 3:56PM EDT260.000.970.000.000.00-26448625.00%
COIN240726C002650002024-07-12 3:57PM EDT265.000.770.000.000.00-16624825.00%
COIN240726C002700002024-07-12 3:37PM EDT270.000.600.000.000.00-14797725.00%
COIN240726C002750002024-07-12 12:40PM EDT275.000.580.000.000.00-168125.00%
COIN240726C002800002024-07-12 3:48PM EDT280.000.420.000.000.00-4229525.00%
COIN240726C002850002024-07-12 3:49PM EDT285.000.330.000.000.00-11220025.00%
COIN240726C002900002024-07-12 3:04PM EDT290.000.300.000.000.00-496825.00%
COIN240726C002950002024-07-12 3:09PM EDT295.000.240.000.000.00-155225.00%
COIN240726C003000002024-07-12 3:56PM EDT300.000.170.000.000.00-12681625.00%
COIN240726C003050002024-07-12 11:43AM EDT305.000.230.000.000.00-16150.00%
COIN240726C003100002024-07-12 3:21PM EDT310.000.150.000.000.00-26550.00%
COIN240726C003150002024-07-12 3:46PM EDT315.000.100.000.000.00-214350.00%
COIN240726C003200002024-07-12 1:59PM EDT320.000.160.000.000.00-119750.00%
COIN240726C003250002024-07-11 2:30PM EDT325.000.140.000.000.00-23350.00%
COIN240726C003300002024-07-12 3:22PM EDT330.000.100.000.000.00-84950.00%
COIN240726C003350002024-07-09 10:37AM EDT335.000.270.000.000.00-11350.00%
COIN240726C003400002024-07-11 2:28PM EDT340.000.100.000.000.00-629150.00%
COIN240726C003450002024-07-11 12:08PM EDT345.000.040.000.000.00-113250.00%
COIN240726C003500002024-07-12 2:33PM EDT350.000.160.000.000.00-27350.00%
COIN240726C003600002024-07-12 11:49AM EDT360.000.070.000.000.00-11150.00%
COIN240726C003700002024-07-08 12:02PM EDT370.000.060.000.000.00-32050.00%
COIN240726C003800002024-07-10 9:37AM EDT380.000.260.000.000.00-32250.00%
COIN240726C003900002024-07-12 11:49AM EDT390.000.070.000.000.00-41550.00%
COIN240726C004000002024-07-10 2:07PM EDT400.000.050.000.000.00-14150.00%
COIN240726C004100002024-07-11 2:55PM EDT410.000.020.000.000.00-3650.00%
COIN240726C004200002024-06-24 9:30AM EDT420.000.300.000.000.00-1750.00%
COIN240726C004300002024-07-08 12:07PM EDT430.000.010.000.000.00-1550.00%
COIN240726C004400002024-07-12 1:49PM EDT440.000.040.000.000.00-1610950.00%
認沽盤範圍2024年7月26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
COIN240726P000800002024-07-02 10:17AM EDT80.000.830.000.000.00-3450.00%
COIN240726P001200002024-07-05 11:26AM EDT120.000.050.000.000.00-1250.00%
COIN240726P001250002024-07-11 11:51AM EDT125.000.020.000.000.00-65450.00%
COIN240726P001300002024-07-11 10:35AM EDT130.000.050.000.000.00-25950.00%
COIN240726P001350002024-07-12 12:12PM EDT135.000.100.000.000.00-81150.00%
COIN240726P001400002024-07-12 12:15PM EDT140.000.100.000.000.00-811650.00%
COIN240726P001450002024-07-12 10:55AM EDT145.000.140.000.000.00-62550.00%
COIN240726P001500002024-07-12 3:27PM EDT150.000.100.000.000.00-1020050.00%
COIN240726P001550002024-07-12 3:56PM EDT155.000.110.000.000.00-9021650.00%
COIN240726P001600002024-07-12 3:47PM EDT160.000.150.000.000.00-3143925.00%
COIN240726P001650002024-07-12 9:30AM EDT165.000.370.000.000.00-145825.00%
COIN240726P001700002024-07-12 3:25PM EDT170.000.240.000.000.00-1135525.00%
COIN240726P001750002024-07-12 3:29PM EDT175.000.320.000.000.00-28045125.00%
COIN240726P001800002024-07-12 3:53PM EDT180.000.520.000.000.00-3550725.00%
COIN240726P001850002024-07-12 3:55PM EDT185.000.800.000.000.00-8263125.00%
COIN240726P001900002024-07-12 3:56PM EDT190.001.230.000.000.00-13974412.50%
COIN240726P001925002024-07-12 12:21PM EDT192.501.420.000.000.00--3612.50%
COIN240726P001950002024-07-12 3:06PM EDT195.001.560.000.000.00-11650312.50%
COIN240726P001975002024-07-12 3:35PM EDT197.502.050.000.000.00--7112.50%
COIN240726P002000002024-07-12 3:59PM EDT200.002.920.000.000.00-27787712.50%
COIN240726P002025002024-07-12 3:57PM EDT202.503.500.000.000.00--31012.50%
COIN240726P002050002024-07-12 3:32PM EDT205.003.620.000.000.00-1664356.25%
COIN240726P002075002024-07-12 3:08PM EDT207.504.120.000.000.00--446.25%
COIN240726P002100002024-07-12 3:36PM EDT210.005.250.000.000.00-2345526.25%
COIN240726P002125002024-07-12 3:47PM EDT212.506.300.000.000.00--433.13%
COIN240726P002150002024-07-12 3:48PM EDT215.007.500.000.000.00-904071.56%
COIN240726P002175002024-07-12 2:50PM EDT217.507.800.000.000.00--1980.39%
COIN240726P002200002024-07-12 3:54PM EDT220.0010.040.000.000.00-1871,7540.00%
COIN240726P002225002024-07-12 3:37PM EDT222.5011.560.000.000.00--740.00%
COIN240726P002250002024-07-12 3:49PM EDT225.0012.650.000.000.00-414510.00%
COIN240726P002275002024-07-12 3:19PM EDT227.5013.290.000.000.00--590.00%
COIN240726P002300002024-07-12 12:58PM EDT230.0015.050.000.000.00-201960.00%
COIN240726P002325002024-07-11 12:02PM EDT232.5020.300.000.000.00--560.00%
COIN240726P002350002024-07-12 3:58PM EDT235.0020.300.000.000.00-55820.00%
COIN240726P002375002024-07-11 2:58PM EDT237.5025.050.000.000.00--80.00%
COIN240726P002400002024-07-12 3:19PM EDT240.0022.110.000.000.00-341610.00%
COIN240726P002425002024-07-12 3:37PM EDT242.5025.370.000.000.00--20.00%
COIN240726P002450002024-07-12 1:40PM EDT245.0026.950.000.000.00-7740.00%
COIN240726P002500002024-07-12 3:37PM EDT250.0031.930.000.000.00-7300.00%
COIN240726P002550002024-07-12 12:25PM EDT255.0036.080.000.000.00-3150.00%
COIN240726P002600002024-07-12 12:25PM EDT260.0040.560.000.000.00-5300.00%
COIN240726P002650002024-07-05 1:26PM EDT265.0045.510.000.000.00-10130.00%
COIN240726P002700002024-07-10 2:36PM EDT270.0052.750.000.000.00-2200.00%
COIN240726P002750002024-06-27 12:01PM EDT275.0057.140.000.000.00-110.00%
COIN240726P002800002024-06-27 3:51PM EDT280.0058.250.000.000.00-2270.00%
COIN240726P002900002024-06-13 3:15PM EDT290.0054.0671.0073.400.00-1074.90%
COIN240726P003400002024-06-13 3:15PM EDT340.0098.06121.00123.400.00-10108.59%