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
257.79+24.55 (+10.53%)
收市:04:00PM EDT
256.45 -1.34 (-0.52%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2025年12月19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
COIN251219C000025002024-03-28 12:24PM EDT2.50264.15232.00236.500.00-1140.00%
COIN251219C000050002024-01-25 1:25PM EDT5.00115.10158.50163.500.00-120.00%
COIN251219C000075002023-07-13 3:22PM EDT7.5097.9971.7575.300.00--50.00%
COIN251219C000100002024-05-20 3:30PM EDT10.00212.13225.05229.500.00-190.00%
COIN251219C000125002023-06-29 9:45AM EDT12.5060.0081.5084.450.00--00.00%
COIN251219C000150002024-01-02 1:49PM EDT15.00149.94113.25117.150.00-240.00%
COIN251219C000175002023-11-20 10:46AM EDT17.5086.00148.85153.450.00-120.00%
COIN251219C000200002024-06-12 12:33PM EDT20.00240.10197.50202.500.00-11010.00%
COIN251219C000225002023-10-17 11:34AM EDT22.5060.8576.5579.300.00-350.00%
COIN251219C000250002024-07-17 10:29AM EDT25.00229.10233.00238.000.00-2114128.05%
COIN251219C000300002024-07-09 11:11AM EDT30.00194.45228.50233.500.00-1291121.75%
COIN251219C000350002024-07-09 11:12AM EDT35.00190.00224.00229.000.00-444116.35%
COIN251219C000400002024-07-08 10:00AM EDT40.00185.70219.50224.500.00-2440111.58%
COIN251219C000450002024-07-17 10:29AM EDT45.00211.80215.00220.000.00-267107.31%
COIN251219C000500002024-07-17 2:45PM EDT50.00202.79211.00216.000.00-1211106.09%
COIN251219C000550002024-07-08 9:59AM EDT55.00172.70206.50211.500.00-2221102.26%
COIN251219C000600002024-07-16 10:02AM EDT60.00184.00202.50207.500.00-1114100.87%
COIN251219C000650002024-07-17 2:45PM EDT65.00190.53198.50203.000.00-24898.37%
COIN251219C000700002024-07-08 9:59AM EDT70.00161.00194.50199.000.00-41,11596.84%
COIN251219C000750002024-07-08 9:59AM EDT75.00157.15190.50195.000.00-414795.24%
COIN251219C000800002024-07-19 3:36PM EDT80.00188.05186.50191.00+9.28+5.19%116893.60%
COIN251219C000850002024-07-09 9:41AM EDT85.00149.50182.50187.500.00-13892.63%
COIN251219C000900002024-07-08 9:54AM EDT90.00144.22179.00183.500.00-152991.56%
COIN251219C000950002024-07-05 10:29AM EDT95.00135.80176.00180.000.00-23791.61%
COIN251219C001000002024-07-19 12:31PM EDT100.00170.45173.25176.50+6.45+3.93%32,23991.72%
COIN251219C001050002024-07-11 10:07AM EDT105.00139.44169.05173.000.00-27190.13%
COIN251219C001100002024-06-06 12:59PM EDT110.00169.64133.10137.000.00-34140.00%
COIN251219C001150002024-07-18 3:30PM EDT115.00138.38162.25166.000.00-17388.47%
COIN251219C001200002024-07-15 1:36PM EDT120.00144.15158.90163.000.00-514688.04%
COIN251219C001250002024-07-15 10:31AM EDT125.00137.20155.65159.500.00-3412887.17%
COIN251219C001300002024-07-03 12:05PM EDT130.00123.38152.65156.500.00-24186.87%
COIN251219C001350002024-06-21 1:46PM EDT135.00121.34149.65153.500.00-26186.49%
COIN251219C001400002024-07-16 2:44PM EDT140.00139.69146.80150.500.00-16086.13%
COIN251219C001450002024-07-05 11:25AM EDT145.00112.35143.80147.400.00-171085.52%
COIN251219C001500002024-07-11 11:41AM EDT150.00107.19140.60144.500.00-123984.86%
COIN251219C001550002024-07-19 10:26AM EDT155.00130.72138.40142.00+20.84+18.97%14585.10%
COIN251219C001600002024-07-19 3:54PM EDT160.00138.75135.60139.00+23.52+20.41%237184.53%
COIN251219C001650002024-07-19 11:05AM EDT165.00124.40132.55136.50+12.96+11.63%445484.06%
COIN251219C001700002024-07-19 3:54PM EDT170.00133.02129.80133.90+7.37+5.87%16383.67%
COIN251219C001750002024-07-16 9:52AM EDT175.00117.83127.55131.50+5.83+5.21%282983.66%
COIN251219C001800002024-07-16 3:14PM EDT180.00119.50124.90128.950.00-711483.25%
COIN251219C001850002024-07-19 9:30AM EDT185.00115.65122.85126.10+24.05+26.26%211782.97%
COIN251219C001900002024-07-19 11:13AM EDT190.00111.53120.45124.00+3.32+3.07%402082.87%
COIN251219C001950002024-07-15 1:57PM EDT195.00100.45117.95121.500.00-158682.44%
COIN251219C002000002024-07-17 3:32PM EDT200.00104.40115.85118.70-4.85-4.44%12,56582.02%
COIN251219C002100002024-07-11 9:30AM EDT210.0083.81110.50114.500.00-114681.22%
COIN251219C002200002024-07-19 3:31PM EDT220.00110.00107.40111.00+8.22+8.08%1306281.76%
COIN251219C002300002024-07-18 11:07AM EDT230.0090.30103.35106.900.00-240381.34%
COIN251219C002400002024-07-19 10:15AM EDT240.0092.7599.65102.45+11.44+14.07%6712180.78%
COIN251219C002500002024-07-18 1:56PM EDT250.0079.8596.1099.500.00-125980.87%
COIN251219C002600002024-07-19 11:49AM EDT260.0088.0092.5596.00+13.30+17.80%18280.56%
COIN251219C002700002024-07-19 1:13PM EDT270.0089.8589.3092.75+15.05+20.12%514580.39%
COIN251219C002800002024-07-11 12:09PM EDT280.0057.6886.1088.850.00-112879.84%
COIN251219C002900002024-07-16 2:30PM EDT290.0075.3083.0586.100.00-25379.76%
COIN251219C003000002024-07-19 2:09PM EDT300.0080.7080.2583.55+13.20+19.56%1131879.77%
COIN251219C003100002024-07-01 9:56AM EDT310.0060.0377.4581.500.00-32279.90%
COIN251219C003200002024-07-18 10:03AM EDT320.0070.6574.8578.250.00-45679.51%
COIN251219C003300002024-07-02 9:46AM EDT330.0058.6271.9076.000.00-13079.31%
COIN251219C003400002024-07-15 9:42AM EDT340.0054.8669.7073.050.00-145779.06%
COIN251219C003500002024-07-19 2:54PM EDT350.0068.4167.4570.40+12.19+21.68%512578.83%
COIN251219C003600002024-07-08 2:40PM EDT360.0044.0065.2568.550.00-10022278.88%
COIN251219C003700002024-07-08 11:39AM EDT370.0042.8063.0566.500.00-154478.79%
COIN251219C003800002024-07-17 2:19PM EDT380.0062.3761.1064.70+7.68+14.04%119978.83%
COIN251219C003900002024-07-11 3:37PM EDT390.0036.7059.0563.400.00-13978.97%
COIN251219C004000002024-07-19 1:54PM EDT400.0058.7857.4060.70+9.48+19.23%163478.65%
COIN251219C004100002024-07-11 12:35PM EDT410.0035.2455.5559.500.00-18178.80%
COIN251219C004200002024-07-09 11:43AM EDT420.0035.5553.6058.000.00-28278.73%
COIN251219C004300002024-07-12 10:26AM EDT430.0032.1152.1055.950.00--9878.57%
COIN251219C004400002024-06-17 3:47PM EDT440.0050.7245.0047.500.00-10010673.41%
COIN251219C004500002024-07-10 1:01PM EDT450.0030.4149.0053.500.00-12778.75%
COIN251219C004600002024-07-12 12:40PM EDT460.0030.3547.5052.000.00-21778.67%
COIN251219C004700002024-07-18 9:49AM EDT470.0042.1546.6049.700.00-101178.48%
COIN251219C004800002024-07-05 11:47AM EDT480.0029.4045.0049.450.00-14478.80%
COIN251219C004900002024-07-05 10:35AM EDT490.0026.7543.5047.400.00-281778.37%
COIN251219C005000002024-07-18 9:51AM EDT500.0038.9042.9046.650.00-127578.83%
COIN251219C005100002024-07-19 2:14PM EDT510.0043.0041.9545.50+18.20+73.39%51078.94%
COIN251219C005200002024-07-19 3:39PM EDT520.0042.9241.0544.50+10.92+34.12%733479.10%
認沽盤範圍2025年12月19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
COIN251219P000025002024-06-21 9:30AM EDT2.500.050.040.100.00-1213157.03%
COIN251219P000050002024-06-06 9:30AM EDT5.000.150.000.190.00-1421133.98%
COIN251219P000075002024-07-08 9:30AM EDT7.500.160.000.160.00-117245115.63%
COIN251219P000100002024-02-28 1:10PM EDT10.000.330.200.450.00-8413125.98%
COIN251219P000125002024-06-14 9:50AM EDT12.500.250.001.130.00-22893126.47%
COIN251219P000150002024-05-22 11:58AM EDT15.000.330.010.940.00-1377114.60%
COIN251219P000175002024-05-02 3:45PM EDT17.500.740.001.190.00-1129111.62%
COIN251219P000200002024-06-11 10:27AM EDT20.000.470.231.180.00-6205108.50%
COIN251219P000225002024-07-12 2:37PM EDT22.500.580.005.000.00-3674132.18%
COIN251219P000250002024-06-10 11:31AM EDT25.000.840.341.600.00-1663103.71%
COIN251219P000300002024-07-18 2:14PM EDT30.001.340.541.280.00-216294.04%
COIN251219P000350002024-07-16 1:48PM EDT35.001.500.001.650.00-11,00385.60%
COIN251219P000400002024-07-16 12:51PM EDT40.001.500.862.870.00-145892.57%
COIN251219P000450002024-07-15 12:47PM EDT45.002.130.003.250.00-211784.25%
COIN251219P000500002024-06-26 1:06PM EDT50.002.530.433.800.00-201,00383.45%
COIN251219P000550002024-07-15 1:04PM EDT55.003.050.673.900.00-210179.91%
COIN251219P000600002024-07-17 10:38AM EDT60.003.051.004.950.00-223180.01%
COIN251219P000650002024-07-18 1:54PM EDT65.004.702.655.350.00-720681.26%
COIN251219P000700002024-07-19 1:20PM EDT70.004.533.405.90+0.18+4.14%151,00780.08%
COIN251219P000750002024-07-19 1:19PM EDT75.005.113.006.80+0.05+0.99%233977.12%
COIN251219P000800002024-07-18 3:36PM EDT80.006.134.056.900.00-113275.59%
COIN251219P000850002024-07-16 12:26PM EDT85.006.345.407.300.00-625875.05%
COIN251219P000900002024-07-12 1:42PM EDT90.008.205.0010.000.00-412075.16%
COIN251219P000950002024-07-05 10:26AM EDT95.0010.057.759.400.00-218374.78%
COIN251219P001000002024-07-15 12:42PM EDT100.009.309.4010.850.00-159075.43%
COIN251219P001050002024-07-16 12:15PM EDT105.0010.6510.5512.000.00-224374.83%
COIN251219P001100002024-07-18 3:36PM EDT110.0013.3211.7512.600.00-38673.56%
COIN251219P001150002024-07-18 3:36PM EDT115.0014.4011.8016.000.00-111773.97%
COIN251219P001200002024-07-15 9:50AM EDT120.0015.3214.4515.800.00-318673.20%
COIN251219P001250002024-07-19 1:38PM EDT125.0016.5015.9016.85+0.50+3.12%57272.39%
COIN251219P001300002024-07-19 1:38PM EDT130.0018.2016.8020.50+0.68+3.88%218473.31%
COIN251219P001350002024-07-19 1:38PM EDT135.0019.8018.5520.10+0.40+2.06%2536371.36%
COIN251219P001400002024-07-19 12:25PM EDT140.0021.3020.2521.80-0.70-3.18%185371.08%
COIN251219P001450002024-07-19 11:01AM EDT145.0023.0022.4525.50-2.26-8.95%2233972.57%
COIN251219P001500002024-07-17 9:50AM EDT150.0023.6524.2525.800.00-257471.10%
COIN251219P001550002024-07-10 2:09PM EDT155.0030.0125.6527.900.00-110170.61%
COIN251219P001600002024-07-17 12:59PM EDT160.0028.8528.1529.400.00-210870.38%
COIN251219P001650002024-07-15 2:52PM EDT165.0031.1030.1532.050.00-145670.49%
COIN251219P001700002024-07-17 2:42PM EDT170.0033.2032.2533.850.00-512870.04%
COIN251219P001750002024-07-11 9:36AM EDT175.0037.6634.5036.200.00-205169.96%
COIN251219P001800002024-07-17 10:07AM EDT180.0038.0036.4038.300.00-13469.45%
COIN251219P001850002024-07-15 9:33AM EDT185.0041.9038.5540.700.00-11569.21%
COIN251219P001900002024-07-16 11:00AM EDT190.0042.7641.0042.850.00-12468.93%
COIN251219P001950002024-07-16 1:43PM EDT195.0043.8043.3045.350.00-34668.70%
COIN251219P002000002024-07-18 3:14PM EDT200.0050.9545.6547.750.00-2515068.40%
COIN251219P002100002024-07-17 1:04PM EDT210.0051.9351.2053.00-0.58-1.10%19268.30%
COIN251219P002200002024-07-17 2:11PM EDT220.0057.7056.3058.350.00-10112967.81%
COIN251219P002300002024-07-17 9:33AM EDT230.0063.4862.1564.150.00-211967.71%
COIN251219P002400002024-07-17 12:01PM EDT240.0069.8067.6569.700.00-22767.16%
COIN251219P002500002024-07-01 2:22PM EDT250.0079.0073.6075.600.00-11866.81%
COIN251219P002600002024-06-24 2:13PM EDT260.0098.0079.6581.800.00-53766.48%
COIN251219P002700002024-07-15 3:41PM EDT270.0088.9585.9588.100.00-12466.17%
COIN251219P002800002024-07-15 3:41PM EDT280.0095.4692.4094.600.00-1465.87%
COIN251219P002900002024-04-05 12:29PM EDT290.00113.80119.75123.500.00-12084.03%
COIN251219P003000002024-07-15 1:01PM EDT300.00108.40104.60108.000.00-11664.77%
COIN251219P003100002024-05-16 10:59AM EDT310.00139.03121.85124.950.00-11372.95%
COIN251219P003200002024-05-16 10:59AM EDT320.00147.18129.00132.000.00-1072.64%
COIN251219P003300002024-04-15 2:18PM EDT330.00149.50145.60149.350.00-3480.45%
COIN251219P003400002024-06-25 10:18AM EDT340.00154.48133.70136.550.00--2563.92%
COIN251219P003700002024-04-17 12:29PM EDT370.00192.59186.05190.100.00-1187.97%
COIN251219P003800002024-03-06 11:59AM EDT380.00197.22180.85184.350.00-3076.82%
COIN251219P004000002024-04-18 12:32PM EDT400.00208.30211.15215.500.00--888.57%
COIN251219P004100002024-04-18 12:48PM EDT410.00218.30220.30224.500.00--589.20%
COIN251219P004700002024-04-16 11:54AM EDT470.00278.00272.50277.500.00--1790.56%
COIN251219P004900002024-04-01 12:10PM EDT490.00267.00288.50293.250.00--1389.35%
COIN251219P005000002024-04-16 1:59PM EDT500.00303.06299.50304.500.00--1791.31%
COIN251219P005200002024-04-26 10:16AM EDT520.00307.90298.00302.950.00-345175.30%