香港股市 將在 5 小時 57 分鐘 開市

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
244.50-3.14 (-1.27%)
收市:04:00PM EDT
244.20 -0.30 (-0.12%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年8月16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
COIN240816C000500002024-06-05 3:12PM EDT50.00199.80193.55196.300.00--1178.52%
COIN240816C000600002024-06-11 9:47AM EDT60.00176.41183.65186.400.00--3163.38%
COIN240816C000900002024-05-31 2:19PM EDT90.00134.29154.05156.800.00-11129.74%
COIN240816C000950002024-06-11 1:32PM EDT95.00143.90149.15151.900.00--1125.51%
COIN240816C001000002024-06-10 1:20PM EDT100.00152.18144.25147.050.00-11121.83%
COIN240816C001050002024-06-03 10:04AM EDT105.00130.40139.35142.100.00-15117.19%
COIN240816C001100002024-06-11 10:46AM EDT110.00134.09134.45137.300.00-12113.89%
COIN240816C001200002024-05-31 1:15PM EDT120.00106.42124.70127.550.00-12106.40%
COIN240816C001250002024-05-20 11:30AM EDT125.0088.23119.85122.700.00-34102.95%
COIN240816C001300002024-05-17 12:06PM EDT130.0084.55115.05117.900.00-11100.07%
COIN240816C001350002024-05-24 3:12PM EDT135.00102.55110.40112.800.00-1196.28%
COIN240816C001400002024-06-12 11:36AM EDT140.00119.92105.60108.100.00-11093.73%
COIN240816C001450002024-06-04 3:38PM EDT145.00103.12100.95103.450.00-2291.87%
COIN240816C001500002024-06-14 3:36PM EDT150.0095.7296.2598.80-2.82-2.86%1431789.55%
COIN240816C001550002024-06-13 2:14PM EDT155.0095.2592.1594.800.00-303291.33%
COIN240816C001600002024-06-13 12:24PM EDT160.0089.6387.6590.300.00-74889.43%
COIN240816C001650002024-06-11 9:30AM EDT165.0082.9882.7585.900.00-11986.44%
COIN240816C001700002024-06-13 11:22AM EDT170.0081.6778.9581.750.00-11186.87%
COIN240816C001750002024-06-13 2:14PM EDT175.0077.7575.4077.250.00-305186.44%
COIN240816C001800002024-06-14 1:08PM EDT180.0069.1071.3072.55-3.89-5.33%39683.95%
COIN240816C001850002024-06-12 3:28PM EDT185.0079.5067.3569.200.00-18384.34%
COIN240816C001900002024-06-14 2:26PM EDT190.0059.7663.5065.05-7.67-11.37%23782.89%
COIN240816C001950002024-06-14 9:39AM EDT195.0064.4059.8061.20+7.90+13.98%1981.95%
COIN240816C002000002024-06-14 3:36PM EDT200.0054.9256.2557.70-5.08-8.47%1910681.50%
COIN240816C002100002024-06-14 3:47PM EDT210.0048.5749.6050.70-10.03-17.12%1414980.19%
COIN240816C002200002024-06-14 3:55PM EDT220.0043.8042.6544.90-1.72-3.78%211678.83%
COIN240816C002300002024-06-14 3:33PM EDT230.0037.5038.2038.95-3.55-8.65%3937879.28%
COIN240816C002400002024-06-14 3:55PM EDT240.0033.5533.4034.45-2.55-7.06%10757779.75%
COIN240816C002500002024-06-14 3:59PM EDT250.0029.4529.2030.20-2.10-6.66%19197180.00%
COIN240816C002600002024-06-14 3:55PM EDT260.0025.3724.5526.60-2.00-7.31%5254479.32%
COIN240816C002700002024-06-14 3:57PM EDT270.0022.1422.0022.95-2.16-8.89%7147480.10%
COIN240816C002800002024-06-14 3:26PM EDT280.0018.7118.5520.10-2.02-9.74%4436979.75%
COIN240816C002900002024-06-14 1:42PM EDT290.0015.9016.0017.35-1.71-9.71%514679.73%
COIN240816C003000002024-06-14 3:59PM EDT300.0014.6013.6515.60-1.16-7.36%1,2881,77380.45%
COIN240816C003100002024-06-14 3:16PM EDT310.0011.8112.5013.05-2.24-15.94%3115380.96%
COIN240816C003200002024-06-14 2:56PM EDT320.0010.2710.9012.00-2.08-16.84%7791782.32%
COIN240816C003300002024-06-14 3:59PM EDT330.009.708.9510.55-0.07-0.72%2921881.90%
COIN240816C003400002024-06-14 3:54PM EDT340.008.208.358.90-0.35-4.09%13328082.68%
COIN240816C003500002024-06-14 3:49PM EDT350.007.356.757.60-0.29-3.80%16686681.72%
COIN240816C003600002024-06-14 12:40PM EDT360.005.706.407.20-1.60-21.92%533184.23%
COIN240816C003700002024-06-14 3:33PM EDT370.005.505.556.00-0.90-14.06%1,3732,57483.80%
COIN240816C003800002024-06-14 12:47PM EDT380.004.504.955.55-0.93-17.13%1614285.00%
COIN240816C003900002024-06-14 12:18PM EDT390.004.193.954.75-2.21-34.53%133984.06%
COIN240816C004000002024-06-14 3:49PM EDT400.003.553.804.25-0.98-21.63%3116085.50%
COIN240816C004100002024-06-14 12:20PM EDT410.003.282.723.75-0.60-15.46%35384.05%
COIN240816C004200002024-06-14 12:31PM EDT420.002.732.853.30-0.57-17.27%1316285.85%
COIN240816C004300002024-06-14 3:57PM EDT430.002.532.552.91-0.66-20.69%4624486.30%
認沽盤範圍2024年8月16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
COIN240816P000600002024-06-04 3:37PM EDT60.000.100.000.100.00-3737123.05%
COIN240816P000650002024-05-30 10:54AM EDT65.000.120.000.640.00-11143.95%
COIN240816P000700002024-06-10 2:25PM EDT70.000.500.000.500.00-121131.74%
COIN240816P000800002024-06-12 3:51PM EDT80.000.150.070.700.00--5125.49%
COIN240816P000850002024-06-03 1:31PM EDT85.000.250.080.740.00-1043120.12%
COIN240816P000900002024-06-03 9:55AM EDT90.000.310.090.790.00-38115.23%
COIN240816P000950002024-05-29 12:50PM EDT95.000.400.110.840.00--3110.64%
COIN240816P001000002024-06-11 12:49PM EDT100.000.340.130.580.00-15100.68%
COIN240816P001050002024-05-30 11:00AM EDT105.000.450.160.590.00-2796.39%
COIN240816P001100002024-06-14 11:30AM EDT110.000.400.200.62+0.10+33.33%11292.68%
COIN240816P001150002024-06-13 10:26AM EDT115.000.460.231.050.00-21194.34%
COIN240816P001200002024-06-13 1:25PM EDT120.000.550.130.920.00-1586.72%
COIN240816P001250002024-06-14 2:40PM EDT125.000.730.450.87+0.08+12.31%108385.35%
COIN240816P001300002024-06-14 10:21AM EDT130.000.750.410.990.00-105281.74%
COIN240816P001350002024-06-13 9:30AM EDT135.000.850.521.170.00-13980.03%
COIN240816P001400002024-06-13 1:54PM EDT140.001.170.771.490.00-48480.03%
COIN240816P001450002024-06-14 12:34PM EDT145.001.550.851.80+0.36+30.25%17578.15%
COIN240816P001500002024-06-14 12:36PM EDT150.001.901.172.02+0.10+5.56%21614176.83%
COIN240816P001550002024-06-13 3:39PM EDT155.002.382.112.43+0.35+17.24%314178.72%
COIN240816P001600002024-06-14 2:30PM EDT160.003.032.552.81+0.43+16.54%1015777.44%
COIN240816P001650002024-06-14 12:40PM EDT165.003.673.103.30+0.48+15.05%114276.54%
COIN240816P001700002024-06-14 2:30PM EDT170.004.383.753.95+0.58+15.26%5421875.99%
COIN240816P001750002024-06-14 3:13PM EDT175.004.954.454.75+0.45+10.00%1532575.48%
COIN240816P001800002024-06-14 1:52PM EDT180.005.905.355.65+0.45+8.26%2215075.21%
COIN240816P001850002024-06-14 10:33AM EDT185.006.766.306.65+0.28+4.32%727174.77%
COIN240816P001900002024-06-14 1:52PM EDT190.008.237.457.80+0.83+11.22%1819574.57%
COIN240816P001950002024-06-14 2:00PM EDT195.009.658.559.05+1.61+20.02%10713174.00%
COIN240816P002000002024-06-14 2:30PM EDT200.0010.7510.1010.45+1.41+15.10%14639374.05%
COIN240816P002100002024-06-14 3:09PM EDT210.0013.4913.1513.85+0.42+3.21%161,69973.65%
COIN240816P002200002024-06-14 3:34PM EDT220.0018.1217.1017.65+0.91+5.29%4632773.50%
COIN240816P002300002024-06-14 3:36PM EDT230.0022.0021.6522.20+0.05+0.23%6827373.60%
COIN240816P002400002024-06-14 3:58PM EDT240.0027.0025.9027.85-0.05-0.18%13835673.27%
COIN240816P002500002024-06-14 3:29PM EDT250.0033.5131.5033.20+1.26+3.91%4013872.89%
COIN240816P002600002024-06-14 2:24PM EDT260.0041.9137.7539.05+2.91+7.46%6122772.67%
COIN240816P002700002024-06-14 2:47PM EDT270.0046.3544.1546.60+0.87+1.91%132773.57%
COIN240816P002800002024-06-14 1:31PM EDT280.0053.6051.0553.70+8.95+20.04%12273.44%
COIN240816P002900002024-06-07 11:00AM EDT290.0053.6058.7061.200.00-11073.79%
COIN240816P003000002024-06-14 9:40AM EDT300.0064.9166.7069.00-9.59-12.87%1474.10%
COIN240816P003200002024-06-10 11:56AM EDT320.0081.0382.4585.950.00-1873.74%
COIN240816P003400002024-06-04 1:56PM EDT340.00104.00100.35102.350.00-1172.61%