香港股市 將在 9 小時 29 分鐘 開市

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
236.61-12.49 (-5.01%)
市場開市。 截至 12:01PM EDT。
價內期權
認購期權範圍2024年10月18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
COIN241018C001000002024-07-10 11:20AM EDT100.00119.80139.85142.050.00-323130.21%
COIN241018C001050002024-06-20 3:03PM EDT105.00130.75135.50137.800.00-18129.04%
COIN241018C001100002024-05-03 3:58PM EDT110.00119.63118.15122.500.00-320.00%
COIN241018C001150002024-06-21 1:45PM EDT115.00110.83125.45127.500.00-34115.58%
COIN241018C001200002024-07-05 10:29AM EDT120.0098.00121.10123.400.00-515114.76%
COIN241018C001250002024-07-15 3:55PM EDT125.00120.70116.00118.100.00-120107.93%
COIN241018C001300002024-06-28 3:58PM EDT130.0096.91111.35113.400.00-114104.38%
COIN241018C001350002024-06-28 3:58PM EDT135.0092.56107.10109.100.00-110102.95%
COIN241018C001400002024-07-05 9:59AM EDT140.0080.06102.25104.250.00-110498.47%
COIN241018C001450002024-07-01 9:34AM EDT145.0092.6098.3599.850.00-113697.34%
COIN241018C001500002024-07-16 12:44PM EDT150.00100.0093.7595.350.00-13394.23%
COIN241018C001550002024-07-01 9:31AM EDT155.0082.0089.4591.250.00-51392.50%
COIN241018C001600002024-07-15 3:32PM EDT160.0090.0085.2086.750.00-22089.94%
COIN241018C001650002024-07-15 10:59AM EDT165.0086.3781.0582.550.00-13787.99%
COIN241018C001700002024-07-17 9:51AM EDT170.0090.2577.2078.250.00-12386.24%
COIN241018C001750002024-07-17 9:51AM EDT175.0086.1573.1074.650.00-12985.03%
COIN241018C001800002024-07-15 12:42PM EDT180.0075.0069.3570.200.00-125882.84%
COIN241018C001850002024-07-15 3:41PM EDT185.0069.9965.6067.300.00-41882.77%
COIN241018C001900002024-07-10 11:26AM EDT190.0046.6962.3563.550.00-13881.89%
COIN241018C001950002024-07-15 1:20PM EDT195.0064.0058.5060.050.00-85680.31%
COIN241018C002000002024-07-17 3:41PM EDT200.0064.5554.9056.600.00-722278.92%
COIN241018C002100002024-07-17 12:11PM EDT210.0054.0049.6050.650.00-440078.96%
COIN241018C002200002024-07-18 10:34AM EDT220.0048.7044.0544.65-1.15-2.31%11,12977.58%
COIN241018C002300002024-07-18 10:42AM EDT230.0041.0439.0039.85-5.24-11.32%1530077.16%
COIN241018C002400002024-07-18 11:42AM EDT240.0034.6134.6535.65-6.78-16.38%3941477.21%
COIN241018C002500002024-07-18 11:43AM EDT250.0031.0030.7031.70-5.65-15.42%9361577.07%
COIN241018C002600002024-07-18 11:30AM EDT260.0026.8027.1027.80-5.80-17.79%1836276.53%
COIN241018C002700002024-07-18 10:38AM EDT270.0025.5523.8524.40-3.20-11.13%137876.13%
COIN241018C002800002024-07-18 11:20AM EDT280.0020.7520.8021.45-5.35-20.50%3990275.69%
COIN241018C002900002024-07-18 9:30AM EDT290.0022.0518.7018.90+1.75+8.62%514876.06%
COIN241018C003000002024-07-18 11:44AM EDT300.0016.5516.5516.95-3.63-17.99%2961,04676.45%
COIN241018C003100002024-07-18 11:08AM EDT310.0014.7514.4014.85-2.25-13.24%140276.09%
COIN241018C003200002024-07-17 12:18PM EDT320.0011.9512.7012.95-2.37-16.55%817775.95%
COIN241018C003300002024-07-17 12:08PM EDT330.0013.4011.2511.500.00-3422576.19%
COIN241018C003400002024-07-18 11:31AM EDT340.009.649.9010.65-1.31-11.96%1631976.92%
COIN241018C003500002024-07-18 11:41AM EDT350.008.708.759.00-2.45-21.97%655576.40%
COIN241018C003600002024-07-17 12:50PM EDT360.008.587.758.100.00-339876.76%
COIN241018C003700002024-07-18 11:13AM EDT370.006.606.707.15-1.75-20.96%180176.59%
COIN241018C003800002024-07-17 11:14AM EDT380.009.306.006.350.00-7739576.87%
COIN241018C003900002024-07-17 1:16PM EDT390.006.325.405.650.00-26077.21%
COIN241018C004000002024-07-18 11:00AM EDT400.005.304.805.20-0.98-15.61%1826977.74%
COIN241018C004100002024-07-18 11:34AM EDT410.004.004.204.50-1.02-20.32%45777.47%
COIN241018C004200002024-07-18 11:00AM EDT420.004.123.704.00-0.73-15.05%25877.53%
COIN241018C004300002024-07-16 3:57PM EDT430.005.023.253.750.00-14078.05%
COIN241018C004400002024-07-15 10:20AM EDT440.002.852.833.300.00-413277.91%
COIN241018C004500002024-07-17 12:22PM EDT450.003.422.572.930.00-213578.15%
COIN241018C004600002024-07-18 9:30AM EDT460.003.502.352.63+0.23+7.03%17178.52%
COIN241018C004700002024-07-15 1:41PM EDT470.002.642.072.440.00-37678.86%
COIN241018C004800002024-07-18 9:32AM EDT480.002.751.862.18+0.18+7.00%26879.02%
COIN241018C004900002024-07-16 3:58PM EDT490.002.701.661.970.00-12379.20%
COIN241018C005000002024-07-18 10:20AM EDT500.002.011.321.90-0.11-5.19%315079.19%
COIN241018C005100002024-07-17 2:16PM EDT510.001.891.111.770.00-117879.28%
COIN241018C005200002024-07-18 10:43AM EDT520.001.450.981.65-0.42-22.46%12,11979.64%
認沽盤範圍2024年10月18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
COIN241018P001000002024-07-18 11:27AM EDT100.000.500.230.85+0.12+31.58%120985.01%
COIN241018P001050002024-07-16 3:41PM EDT105.000.530.130.930.00-36080.37%
COIN241018P001100002024-07-16 10:15AM EDT110.000.640.231.030.00-124678.32%
COIN241018P001150002024-07-16 3:41PM EDT115.000.750.371.150.00-28876.61%
COIN241018P001200002024-07-17 11:27AM EDT120.000.820.601.320.00-221875.68%
COIN241018P001250002024-07-16 10:02AM EDT125.001.160.751.510.00-164073.93%
COIN241018P001300002024-07-16 3:42PM EDT130.001.171.011.770.00-32372.93%
COIN241018P001350002024-07-17 12:51PM EDT135.001.581.332.080.00-3226272.05%
COIN241018P001400002024-07-16 3:36PM EDT140.001.671.852.340.00-259571.37%
COIN241018P001450002024-07-17 9:30AM EDT145.002.022.162.580.00-179069.43%
COIN241018P001500002024-07-18 11:40AM EDT150.003.022.853.10+0.52+20.80%430569.46%
COIN241018P001550002024-07-17 2:01PM EDT155.003.153.503.650.00-15968.89%
COIN241018P001600002024-07-18 10:31AM EDT160.004.204.154.30+0.50+13.51%1476968.16%
COIN241018P001650002024-07-17 9:41AM EDT165.004.234.955.150.00-210267.86%
COIN241018P001700002024-07-18 10:54AM EDT170.005.555.856.10+0.35+6.73%2160967.53%
COIN241018P001750002024-07-17 12:08PM EDT175.006.206.807.10-0.05-0.80%436566.99%
COIN241018P001800002024-07-17 1:03PM EDT180.007.108.008.250.00-324566.77%
COIN241018P001850002024-07-17 11:45AM EDT185.007.659.259.550.00-1437166.48%
COIN241018P001900002024-07-17 3:29PM EDT190.008.3210.6511.00-0.78-8.57%419466.26%
COIN241018P001950002024-07-17 3:20PM EDT195.0010.2812.1512.55-0.47-4.37%154665.96%
COIN241018P002000002024-07-18 11:16AM EDT200.0014.2513.9014.25+2.55+21.79%131,39365.85%
COIN241018P002100002024-07-18 10:47AM EDT210.0017.9817.6518.10+2.80+18.45%419165.48%
COIN241018P002200002024-07-18 11:25AM EDT220.0023.0021.9522.35+4.11+21.76%840664.97%
COIN241018P002300002024-07-18 11:28AM EDT230.0027.8027.0027.45+3.75+15.59%1851265.04%
COIN241018P002400002024-07-18 11:28AM EDT240.0033.2231.9032.70+2.22+7.16%923064.00%
COIN241018P002500002024-07-18 11:28AM EDT250.0039.3038.0539.10+4.00+11.33%3723664.45%
COIN241018P002600002024-07-18 11:28AM EDT260.0045.8044.2045.25+2.42+5.58%723463.65%
COIN241018P002700002024-07-17 2:47PM EDT270.0047.3051.2551.900.00-1814963.42%
COIN241018P002800002024-06-21 10:56AM EDT280.0073.3458.1058.950.00-15362.51%
COIN241018P002900002024-06-17 3:51PM EDT290.0069.3357.5061.450.00-34050.64%
COIN241018P003000002024-07-16 9:55AM EDT300.0072.0073.4074.800.00-14162.04%
COIN241018P003200002024-06-24 12:58PM EDT320.00116.5089.5590.750.00-101859.50%
COIN241018P003300002024-05-13 2:13PM EDT330.00135.5993.8595.900.00-1147.52%
COIN241018P003400002024-06-21 12:50PM EDT340.00122.20106.85108.350.00-2257.79%
COIN241018P003500002024-06-21 12:50PM EDT350.00131.10115.55117.150.00-2355.58%
COIN241018P003700002024-06-06 2:40PM EDT370.00125.21146.70149.400.00--198.89%
COIN241018P004200002024-03-26 9:32AM EDT420.00174.80208.45210.450.00-11141.86%
COIN241018P004500002024-03-26 9:32AM EDT450.00200.10235.35238.050.00-11143.46%