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2025年8月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN250815C00080000 | 2024-10-08 11:36AM EDT | 80.00 | 94.94 | 96.00 | 99.00 | -4.31 | -4.34% | 1 | 15 | 91.82% |
| COIN250815C00085000 | 2024-10-07 1:31PM EDT | 85.00 | 95.50 | 92.10 | 95.40 | 0.00 | - | 2 | 4 | 90.27% |
| COIN250815C00090000 | 2024-10-07 1:28PM EDT | 90.00 | 92.35 | 88.50 | 91.60 | 0.00 | - | 2 | 4 | 88.71% |
| COIN250815C00095000 | 2024-09-27 3:23PM EDT | 95.00 | 107.20 | 84.95 | 87.60 | 0.00 | - | 4 | 4 | 86.76% |
| COIN250815C00100000 | 2024-10-08 3:25PM EDT | 100.00 | 80.90 | 81.90 | 84.15 | -21.20 | -20.76% | 3 | 43 | 86.18% |
| COIN250815C00105000 | 2024-10-02 1:58PM EDT | 105.00 | 78.30 | 78.45 | 81.30 | 0.00 | - | 2 | 17 | 85.62% |
| COIN250815C00110000 | 2024-10-07 11:36AM EDT | 110.00 | 79.15 | 75.00 | 78.10 | 0.00 | - | 4 | 7 | 84.39% |
| COIN250815C00115000 | 2024-10-07 11:34AM EDT | 115.00 | 76.38 | 72.00 | 73.35 | 0.00 | - | 4 | 6 | 81.71% |
| COIN250815C00120000 | 2024-10-07 10:17AM EDT | 120.00 | 75.06 | 69.00 | 72.25 | 0.00 | - | 1 | 13 | 83.15% |
| COIN250815C00125000 | 2024-09-19 9:42AM EDT | 125.00 | 71.30 | 65.05 | 68.35 | 0.00 | - | 4 | 5 | 80.17% |
| COIN250815C00130000 | 2024-10-07 10:18AM EDT | 130.00 | 69.56 | 62.55 | 65.85 | 0.00 | - | 1 | 10 | 80.17% |
| COIN250815C00135000 | 2024-10-01 10:58AM EDT | 135.00 | 60.95 | 60.80 | 63.95 | 0.00 | - | 1 | 9 | 81.33% |
| COIN250815C00140000 | 2024-09-23 1:14PM EDT | 140.00 | 57.30 | 58.50 | 61.35 | -3.30 | -5.45% | 5 | 11 | 80.99% |
| COIN250815C00145000 | 2024-10-08 11:55AM EDT | 145.00 | 55.75 | 56.15 | 57.20 | -17.90 | -24.30% | 1 | 13 | 78.98% |
| COIN250815C00150000 | 2024-10-04 2:11PM EDT | 150.00 | 54.45 | 53.50 | 54.85 | 0.00 | - | 10 | 91 | 78.28% |
| COIN250815C00155000 | 2024-10-02 1:58PM EDT | 155.00 | 51.60 | 49.50 | 54.35 | 0.00 | - | 1 | 8 | 77.92% |
| COIN250815C00160000 | 2024-10-04 2:58PM EDT | 160.00 | 50.61 | 49.25 | 50.25 | -0.39 | -0.76% | 1 | 20 | 77.54% |
| COIN250815C00165000 | 2024-10-08 10:19AM EDT | 165.00 | 47.05 | 47.30 | 48.40 | -1.70 | -3.49% | 6 | 32 | 77.51% |
| COIN250815C00170000 | 2024-10-08 12:34PM EDT | 170.00 | 44.70 | 45.45 | 46.35 | -3.60 | -7.45% | 16 | 177 | 77.26% |
| COIN250815C00175000 | 2024-10-08 1:43PM EDT | 175.00 | 42.60 | 43.55 | 44.40 | -1.70 | -3.84% | 23 | 84 | 76.94% |
| COIN250815C00180000 | 2024-10-07 10:25AM EDT | 180.00 | 46.75 | 41.75 | 42.70 | 0.00 | - | 1 | 18 | 76.78% |
| COIN250815C00185000 | 2024-10-07 10:46AM EDT | 185.00 | 39.72 | 39.90 | 41.00 | -4.53 | -10.24% | 1 | 10 | 76.47% |
| COIN250815C00190000 | 2024-09-30 2:41PM EDT | 190.00 | 47.20 | 38.30 | 39.20 | 0.00 | - | 2 | 56 | 76.18% |
| COIN250815C00195000 | 2024-10-03 1:58PM EDT | 195.00 | 35.35 | 36.55 | 37.80 | 0.00 | - | 1 | 7 | 76.00% |
| COIN250815C00200000 | 2024-10-08 3:35PM EDT | 200.00 | 35.05 | 35.05 | 36.25 | -4.46 | -11.29% | 2 | 150 | 75.79% |
| COIN250815C00210000 | 2024-10-04 3:50PM EDT | 210.00 | 34.89 | 32.45 | 33.45 | 0.00 | - | 7 | 78 | 75.66% |
| COIN250815C00220000 | 2024-10-08 11:43AM EDT | 220.00 | 29.75 | 29.60 | 30.95 | -1.49 | -4.77% | 23 | 147 | 75.22% |
| COIN250815C00230000 | 2024-10-02 3:33PM EDT | 230.00 | 26.45 | 27.25 | 28.65 | 0.00 | - | 3 | 113 | 75.03% |
| COIN250815C00240000 | 2024-10-01 1:04PM EDT | 240.00 | 26.00 | 25.40 | 25.90 | 0.00 | - | 3 | 8 | 74.58% |
| COIN250815C00250000 | 2024-10-08 11:24AM EDT | 250.00 | 23.25 | 21.50 | 25.90 | -0.90 | -3.73% | 3 | 328 | 74.42% |
| COIN250815C00260000 | 2024-10-08 3:33PM EDT | 260.00 | 21.60 | 21.75 | 24.15 | +0.60 | +2.86% | 10 | 118 | 76.02% |
| COIN250815C00270000 | 2024-10-04 3:45PM EDT | 270.00 | 21.55 | 20.15 | 22.60 | 0.00 | - | 3 | 48 | 76.03% |
| COIN250815C00280000 | 2024-10-08 12:02PM EDT | 280.00 | 18.38 | 18.70 | 19.05 | -0.57 | -3.01% | 1 | 21 | 74.20% |
| COIN250815C00290000 | 2024-10-01 9:46AM EDT | 290.00 | 21.13 | 17.35 | 19.75 | 0.00 | - | 1 | 7 | 75.98% |
| COIN250815C00300000 | 2024-10-08 3:07PM EDT | 300.00 | 15.65 | 14.00 | 16.50 | -3.35 | -17.63% | 2 | 390 | 72.19% |
| COIN250815C00310000 | 2024-10-08 3:26PM EDT | 310.00 | 14.70 | 15.00 | 17.50 | +0.55 | +3.89% | 14 | 64 | 76.14% |
認沽盤範圍2025年8月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN250815P00080000 | 2024-10-04 3:22PM EDT | 80.00 | 5.45 | 4.50 | 5.65 | 0.00 | - | 3 | 36 | 72.54% |
| COIN250815P00085000 | 2024-09-12 10:07AM EDT | 85.00 | 8.68 | 6.25 | 6.70 | 0.00 | - | - | 9 | 73.45% |
| COIN250815P00090000 | 2024-10-01 1:27PM EDT | 90.00 | 9.24 | 7.40 | 7.90 | 0.00 | - | 3 | 5 | 72.88% |
| COIN250815P00095000 | 2024-10-03 12:50PM EDT | 95.00 | 9.90 | 8.70 | 9.20 | 0.00 | - | 1 | 3 | 72.36% |
| COIN250815P00100000 | 2024-10-08 1:43PM EDT | 100.00 | 10.65 | 8.40 | 10.60 | -0.55 | -4.91% | 32 | 96 | 69.24% |
| COIN250815P00105000 | 2024-09-25 12:13PM EDT | 105.00 | 11.65 | 10.85 | 12.10 | 0.00 | - | 22 | 115 | 70.20% |
| COIN250815P00110000 | 2024-10-07 10:29AM EDT | 110.00 | 12.74 | 12.45 | 13.85 | 0.00 | - | 1 | 11 | 69.90% |
| COIN250815P00115000 | 2024-10-07 3:38PM EDT | 115.00 | 15.40 | 14.20 | 15.55 | 0.00 | - | 4 | 487 | 69.43% |
| COIN250815P00120000 | 2024-10-07 3:40PM EDT | 120.00 | 17.30 | 16.80 | 17.40 | 0.00 | - | 2 | 274 | 69.86% |
| COIN250815P00125000 | 2024-10-08 3:19PM EDT | 125.00 | 19.60 | 17.10 | 19.40 | -0.90 | -4.39% | 4 | 103 | 67.62% |
| COIN250815P00130000 | 2024-10-07 2:19PM EDT | 130.00 | 20.87 | 20.85 | 21.50 | 0.00 | - | 1 | 175 | 69.04% |
| COIN250815P00135000 | 2024-10-08 10:28AM EDT | 135.00 | 23.74 | 23.35 | 23.80 | +0.84 | +3.67% | 1 | 50 | 69.04% |
| COIN250815P00140000 | 2024-10-08 11:40AM EDT | 140.00 | 26.15 | 25.35 | 26.20 | +0.90 | +3.56% | 11 | 323 | 68.44% |
| COIN250815P00145000 | 2024-10-08 11:44AM EDT | 145.00 | 28.50 | 27.10 | 28.80 | +0.95 | +3.45% | 2 | 136 | 67.61% |
| COIN250815P00150000 | 2024-10-07 1:24PM EDT | 150.00 | 31.20 | 30.20 | 31.05 | +1.40 | +4.70% | 5 | 858 | 67.54% |
| COIN250815P00155000 | 2024-10-07 10:21AM EDT | 155.00 | 31.55 | 32.80 | 33.95 | 0.00 | - | 1 | 18 | 67.43% |
| COIN250815P00160000 | 2024-10-08 11:43AM EDT | 160.00 | 36.50 | 35.50 | 37.30 | +1.35 | +3.84% | 1 | 267 | 67.62% |
| COIN250815P00165000 | 2024-10-08 10:35AM EDT | 165.00 | 38.89 | 38.45 | 39.25 | +0.24 | +0.62% | 52 | 153 | 66.64% |
| COIN250815P00170000 | 2024-10-03 9:45AM EDT | 170.00 | 43.90 | 41.20 | 42.45 | 0.00 | - | 2 | 29 | 66.43% |
| COIN250815P00175000 | 2024-10-08 1:43PM EDT | 175.00 | 45.50 | 44.35 | 45.20 | +2.64 | +6.16% | 33 | 280 | 66.04% |
| COIN250815P00180000 | 2024-10-07 12:59PM EDT | 180.00 | 46.85 | 47.45 | 48.40 | 0.00 | - | 2 | 28 | 65.84% |
| COIN250815P00185000 | 2024-10-08 11:37AM EDT | 185.00 | 51.75 | 49.75 | 52.40 | -1.73 | -3.23% | 3 | 40 | 65.50% |
| COIN250815P00190000 | 2024-10-08 11:37AM EDT | 190.00 | 55.00 | 53.80 | 55.55 | +2.34 | +4.44% | 2 | 12 | 65.77% |
| COIN250815P00195000 | 2024-10-08 11:41AM EDT | 195.00 | 58.60 | 57.00 | 58.30 | -1.65 | -2.74% | 2 | 50 | 64.90% |
| COIN250815P00200000 | 2024-10-08 1:08PM EDT | 200.00 | 62.15 | 60.45 | 62.30 | +2.15 | +3.58% | 1 | 3 | 65.13% |
| COIN250815P00210000 | 2024-09-24 11:43AM EDT | 210.00 | 67.75 | 66.55 | 69.35 | 0.00 | - | 17 | 21 | 63.84% |
| COIN250815P00220000 | 2024-10-01 3:05PM EDT | 220.00 | 77.77 | 73.85 | 76.15 | 0.00 | - | 4 | 12 | 62.89% |
| COIN250815P00230000 | 2024-10-04 1:42PM EDT | 230.00 | 82.90 | 81.25 | 83.25 | 0.00 | - | 2 | 16 | 61.85% |
| COIN250815P00240000 | 2024-08-23 1:56PM EDT | 240.00 | 73.30 | 87.85 | 90.15 | 0.00 | - | 1 | 1 | 59.53% |
| COIN250815P00250000 | 2024-09-25 10:53AM EDT | 250.00 | 96.33 | 96.95 | 99.55 | 0.00 | - | 2 | 2 | 61.18% |
| COIN250815P00260000 | 2024-09-04 1:01PM EDT | 260.00 | 108.35 | 102.50 | 107.00 | 0.00 | - | 2 | 19 | 57.51% |
| COIN250815P00270000 | 2024-10-08 10:46AM EDT | 270.00 | 115.04 | 114.35 | 115.40 | +0.82 | +0.72% | 1 | 1 | 60.28% |
| COIN250815P00310000 | 2024-08-28 12:43PM EDT | 310.00 | 136.65 | 133.50 | 135.65 | 0.00 | - | 4 | 4 | 0.00% |
