Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年10月25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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241025C00100000 | 2024-09-30 10:00AM EDT | 100.00 | 81.11 | 66.20 | 70.30 | 0.00 | - | 4 | 3 | 134.57% |
| COIN241025C00110000 | 2024-10-07 10:00AM EDT | 110.00 | 64.19 | 57.30 | 59.65 | 0.00 | - | 1 | 3 | 120.80% |
| COIN241025C00120000 | 2024-10-07 10:06AM EDT | 120.00 | 55.07 | 47.50 | 50.50 | 0.00 | - | 1 | 4 | 112.31% |
| COIN241025C00125000 | 2024-10-04 3:31PM EDT | 125.00 | 45.70 | 41.10 | 45.70 | 0.00 | - | 3 | 1 | 87.70% |
| COIN241025C00130000 | 2024-10-08 12:53PM EDT | 130.00 | 37.28 | 36.40 | 40.90 | -4.46 | -10.69% | 1 | 33 | 83.79% |
| COIN241025C00135000 | 2024-10-08 12:08PM EDT | 135.00 | 32.00 | 33.40 | 34.35 | -2.00 | -5.88% | 1 | 101 | 78.08% |
| COIN241025C00140000 | 2024-10-08 1:55PM EDT | 140.00 | 27.80 | 29.00 | 29.70 | -1.80 | -6.08% | 1 | 130 | 75.15% |
| COIN241025C00145000 | 2024-10-08 9:42AM EDT | 145.00 | 25.80 | 24.60 | 27.00 | -1.95 | -7.03% | 1 | 30 | 81.20% |
| COIN241025C00150000 | 2024-10-07 3:56PM EDT | 150.00 | 22.45 | 20.65 | 21.25 | 0.00 | - | 6 | 99 | 70.53% |
| COIN241025C00155000 | 2024-10-08 12:07PM EDT | 155.00 | 16.00 | 16.90 | 17.50 | -5.23 | -24.63% | 2 | 157 | 68.79% |
| COIN241025C00160000 | 2024-10-08 2:47PM EDT | 160.00 | 12.60 | 13.65 | 15.35 | -4.40 | -25.88% | 6 | 162 | 72.36% |
| COIN241025C00165000 | 2024-10-08 3:43PM EDT | 165.00 | 11.05 | 10.85 | 11.40 | -1.40 | -11.24% | 115 | 299 | 67.93% |
| COIN241025C00170000 | 2024-10-08 3:59PM EDT | 170.00 | 8.50 | 8.45 | 9.00 | -1.70 | -16.67% | 202 | 983 | 67.72% |
| COIN241025C00175000 | 2024-10-08 3:53PM EDT | 175.00 | 6.45 | 6.50 | 8.70 | -1.55 | -19.38% | 74 | 615 | 73.74% |
| COIN241025C00180000 | 2024-10-08 3:59PM EDT | 180.00 | 5.05 | 4.95 | 6.70 | -1.30 | -20.47% | 135 | 611 | 72.86% |
| COIN241025C00185000 | 2024-10-08 3:56PM EDT | 185.00 | 3.95 | 3.75 | 4.10 | -1.00 | -20.20% | 940 | 716 | 68.35% |
| COIN241025C00190000 | 2024-10-08 3:58PM EDT | 190.00 | 3.00 | 2.83 | 3.15 | -0.90 | -23.08% | 450 | 487 | 69.12% |
| COIN241025C00195000 | 2024-10-08 3:54PM EDT | 195.00 | 2.25 | 1.19 | 2.38 | -0.82 | -26.71% | 65 | 350 | 64.55% |
| COIN241025C00200000 | 2024-10-08 3:58PM EDT | 200.00 | 1.72 | 1.70 | 1.85 | -0.69 | -28.63% | 430 | 1,589 | 71.44% |
| COIN241025C00205000 | 2024-10-08 3:56PM EDT | 205.00 | 1.37 | 1.30 | 1.50 | -0.47 | -25.54% | 36 | 427 | 73.02% |
| COIN241025C00210000 | 2024-10-08 3:54PM EDT | 210.00 | 1.05 | 1.00 | 1.16 | -0.58 | -35.58% | 164 | 534 | 74.07% |
| COIN241025C00215000 | 2024-10-08 3:53PM EDT | 215.00 | 0.78 | 0.76 | 0.89 | -0.39 | -33.33% | 33 | 377 | 74.93% |
| COIN241025C00220000 | 2024-10-08 3:49PM EDT | 220.00 | 0.62 | 0.57 | 0.80 | -0.53 | -46.09% | 58 | 351 | 77.05% |
| COIN241025C00225000 | 2024-10-08 3:40PM EDT | 225.00 | 0.50 | 0.37 | 0.63 | -0.29 | -36.71% | 5 | 340 | 77.10% |
| COIN241025C00230000 | 2024-10-08 3:07PM EDT | 230.00 | 0.36 | 0.25 | 0.48 | -0.39 | -52.00% | 6 | 479 | 77.25% |
| COIN241025C00235000 | 2024-10-07 3:37PM EDT | 235.00 | 0.50 | 0.20 | 0.46 | 0.00 | - | 11 | 184 | 80.08% |
| COIN241025C00240000 | 2024-10-08 11:36AM EDT | 240.00 | 0.18 | 0.11 | 0.42 | -0.22 | -55.00% | 8 | 727 | 81.25% |
| COIN241025C00245000 | 2024-10-08 3:58PM EDT | 245.00 | 0.24 | 0.09 | 0.37 | -0.07 | -22.58% | 6 | 336 | 83.30% |
| COIN241025C00250000 | 2024-10-08 3:59PM EDT | 250.00 | 0.20 | 0.20 | 0.22 | -0.07 | -25.93% | 59 | 798 | 85.84% |
| COIN241025C00255000 | 2024-10-08 11:31AM EDT | 255.00 | 0.13 | 0.10 | 0.24 | -0.13 | -50.00% | 8 | 489 | 86.82% |
| COIN241025C00260000 | 2024-10-08 12:26PM EDT | 260.00 | 0.14 | 0.04 | 0.30 | -0.15 | -51.72% | 3 | 160 | 90.23% |
| COIN241025C00265000 | 2024-10-08 11:17AM EDT | 265.00 | 0.13 | 0.03 | 0.28 | -0.01 | -7.14% | 8 | 46 | 92.38% |
| COIN241025C00270000 | 2024-10-07 2:03PM EDT | 270.00 | 0.16 | 0.05 | 0.27 | 0.00 | - | 13 | 43 | 95.90% |
| COIN241025C00275000 | 2024-10-08 11:31AM EDT | 275.00 | 0.08 | 0.05 | 0.25 | -0.02 | -20.00% | 4 | 23 | 98.24% |
| COIN241025C00280000 | 2024-10-04 12:20PM EDT | 280.00 | 0.06 | 0.01 | 0.21 | -0.05 | -45.45% | 1 | 20 | 97.46% |
| COIN241025C00285000 | 2024-10-07 3:58PM EDT | 285.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 1 | 1 | 99.80% |
| COIN241025C00290000 | 2024-10-02 9:33AM EDT | 290.00 | 0.25 | 0.00 | 0.19 | 0.00 | - | 3 | 24 | 101.37% |
| COIN241025C00295000 | 2024-10-07 10:47AM EDT | 295.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 18 | 44 | 103.52% |
| COIN241025C00300000 | 2024-10-08 10:09AM EDT | 300.00 | 0.02 | 0.00 | 0.20 | -0.04 | -66.67% | 4 | 363 | 107.42% |
| COIN241025C00305000 | 2024-10-08 2:45PM EDT | 305.00 | 0.04 | 0.02 | 0.20 | +0.02 | +100.00% | 2 | 47 | 111.13% |
| COIN241025C00330000 | 2024-10-04 3:04PM EDT | 330.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 2 | 57 | 122.27% |
認沽盤範圍2024年10月25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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241025P00080000 | 2024-10-07 10:34AM EDT | 80.00 | 0.08 | 0.02 | 0.09 | 0.00 | - | 829 | 889 | 133.98% |
| COIN241025P00085000 | 2024-10-04 10:42AM EDT | 85.00 | 0.10 | 0.02 | 0.19 | 0.00 | - | 16 | 25 | 133.59% |
| COIN241025P00090000 | 2024-10-04 3:59PM EDT | 90.00 | 0.14 | 0.03 | 0.21 | 0.00 | - | 144 | 199 | 125.39% |
| COIN241025P00095000 | 2024-10-08 10:53AM EDT | 95.00 | 0.11 | 0.03 | 0.24 | 0.00 | - | 1 | 30 | 117.19% |
| COIN241025P00100000 | 2024-10-07 10:25AM EDT | 100.00 | 0.12 | 0.06 | 0.20 | 0.00 | - | 10 | 28 | 107.03% |
| COIN241025P00105000 | 2024-10-07 1:12PM EDT | 105.00 | 0.23 | 0.05 | 0.30 | 0.00 | - | 4 | 135 | 101.95% |
| COIN241025P00110000 | 2024-10-08 3:40PM EDT | 110.00 | 0.14 | 0.07 | 0.20 | -0.05 | -26.32% | 27 | 139 | 89.65% |
| COIN241025P00115000 | 2024-10-08 3:40PM EDT | 115.00 | 0.22 | 0.09 | 0.35 | -0.05 | -18.52% | 10 | 85 | 87.30% |
| COIN241025P00120000 | 2024-10-08 3:48PM EDT | 120.00 | 0.29 | 0.20 | 0.34 | -0.02 | -6.45% | 132 | 304 | 81.35% |
| COIN241025P00125000 | 2024-10-08 3:43PM EDT | 125.00 | 0.40 | 0.25 | 0.57 | -0.11 | -21.57% | 33 | 407 | 78.42% |
| COIN241025P00130000 | 2024-10-08 3:43PM EDT | 130.00 | 0.61 | 0.45 | 0.64 | -0.17 | -21.79% | 31 | 517 | 73.73% |
| COIN241025P00135000 | 2024-10-08 3:59PM EDT | 135.00 | 0.95 | 0.84 | 0.91 | -0.14 | -12.84% | 99 | 388 | 72.22% |
| COIN241025P00140000 | 2024-10-08 3:15PM EDT | 140.00 | 1.36 | 1.14 | 1.38 | -0.38 | -21.84% | 120 | 434 | 69.21% |
| COIN241025P00145000 | 2024-10-08 3:57PM EDT | 145.00 | 1.95 | 1.74 | 2.04 | -0.39 | -16.67% | 74 | 719 | 67.43% |
| COIN241025P00150000 | 2024-10-08 3:51PM EDT | 150.00 | 2.97 | 2.67 | 3.20 | -0.31 | -9.45% | 224 | 744 | 67.38% |
| COIN241025P00155000 | 2024-10-08 3:35PM EDT | 155.00 | 4.51 | 3.85 | 4.45 | -0.14 | -3.01% | 104 | 621 | 65.78% |
| COIN241025P00160000 | 2024-10-08 3:55PM EDT | 160.00 | 5.90 | 5.70 | 8.00 | -0.35 | -5.60% | 77 | 427 | 72.67% |
| COIN241025P00165000 | 2024-10-08 3:52PM EDT | 165.00 | 8.20 | 7.80 | 10.15 | -0.65 | -7.34% | 47 | 347 | 71.74% |
| COIN241025P00170000 | 2024-10-08 3:58PM EDT | 170.00 | 10.46 | 9.55 | 10.75 | -0.42 | -3.86% | 189 | 251 | 61.60% |
| COIN241025P00175000 | 2024-10-08 2:45PM EDT | 175.00 | 13.93 | 12.95 | 13.85 | -0.37 | -2.59% | 15 | 239 | 63.04% |
| COIN241025P00180000 | 2024-10-08 11:49AM EDT | 180.00 | 17.70 | 16.65 | 17.50 | +2.05 | +13.10% | 14 | 342 | 64.92% |
| COIN241025P00185000 | 2024-10-08 12:15PM EDT | 185.00 | 22.50 | 18.95 | 21.20 | +3.75 | +20.00% | 26 | 999 | 58.42% |
| COIN241025P00190000 | 2024-10-08 2:09PM EDT | 190.00 | 26.21 | 23.00 | 25.35 | +0.21 | +0.81% | 12 | 177 | 57.98% |
| COIN241025P00195000 | 2024-10-08 2:09PM EDT | 195.00 | 30.73 | 26.90 | 29.65 | +1.75 | +6.04% | 2 | 73 | 53.96% |
| COIN241025P00200000 | 2024-10-08 2:42PM EDT | 200.00 | 35.55 | 31.45 | 34.15 | +1.41 | +4.13% | 1 | 101 | 51.54% |
| COIN241025P00205000 | 2024-10-08 3:43PM EDT | 205.00 | 38.75 | 37.80 | 38.75 | +0.40 | +1.04% | 2 | 5 | 66.36% |
| COIN241025P00210000 | 2024-10-02 10:48AM EDT | 210.00 | 45.67 | 40.75 | 43.55 | 0.00 | - | 1 | 4 | 76.68% |
| COIN241025P00215000 | 2024-10-04 12:35PM EDT | 215.00 | 47.47 | 47.35 | 48.30 | 0.00 | - | 1 | 22 | 67.97% |
| COIN241025P00220000 | 2024-10-04 3:53PM EDT | 220.00 | 49.85 | 50.45 | 53.55 | 0.00 | - | 1 | 4 | 87.87% |
| COIN241025P00225000 | 2024-09-12 10:32AM EDT | 225.00 | 63.11 | 55.45 | 58.40 | 0.00 | - | 2 | 8 | 90.43% |
| COIN241025P00230000 | 2024-09-23 3:27PM EDT | 230.00 | 60.27 | 61.75 | 63.30 | 0.00 | - | 1 | 7 | 71.00% |
| COIN241025P00235000 | 2024-09-13 3:20PM EDT | 235.00 | 70.90 | 65.20 | 69.50 | 0.00 | - | 1 | 2 | 60.74% |
| COIN241025P00250000 | 2024-09-24 10:12AM EDT | 250.00 | 81.15 | 80.10 | 84.40 | 0.00 | - | 1 | 0 | 131.64% |
| COIN241025P00260000 | 2024-09-27 3:16PM EDT | 260.00 | 70.00 | 90.20 | 94.40 | 0.00 | - | 2 | 0 | 140.72% |
| COIN241025P00300000 | 2024-09-30 11:57AM EDT | 300.00 | 121.00 | 130.10 | 134.40 | 0.00 | - | - | 0 | 172.49% |
