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
218.02+3.39 (+1.58%)
收市:04:00PM EDT
218.81 +0.79 (+0.36%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2026年1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
COIN260116C000025002024-04-15 12:15PM EDT2.50237.00215.00220.000.00-11344.92%
COIN260116C000050002024-02-15 12:17PM EDT5.00160.00235.50240.500.00-100.00%
COIN260116C000100002023-12-05 11:02AM EDT10.00136.30147.55151.900.00-110.00%
COIN260116C000125002023-12-07 1:46PM EDT12.50123.54140.35144.250.00-140.00%
COIN260116C000150002024-05-28 9:31AM EDT15.00223.13202.05206.500.00-10126.90%
COIN260116C000200002024-05-28 3:31PM EDT20.00225.90203.55208.500.00-327189.45%
COIN260116C000225002024-02-08 11:14AM EDT22.50111.00234.00239.000.00-110.00%
COIN260116C000250002023-12-06 1:13PM EDT25.00120.05130.75134.150.00-220.00%
COIN260116C000300002024-04-17 1:18PM EDT30.00183.75179.20184.000.00-2100.00%
COIN260116C000350002024-07-08 10:03AM EDT35.00190.15184.55189.000.00-214107.39%
COIN260116C000400002024-07-08 10:02AM EDT40.00185.90180.65185.000.00-219106.12%
COIN260116C000450002024-02-07 11:16AM EDT45.0082.83216.00221.000.00-2100.00%
COIN260116C000500002024-07-08 10:02AM EDT50.00178.55172.70176.500.00-234100.93%
COIN260116C000550002024-06-27 11:06AM EDT55.00172.43168.00172.400.00-202297.12%
COIN260116C000600002024-07-08 10:02AM EDT60.00169.75164.80168.000.00-25295.94%
COIN260116C000650002024-07-05 9:41AM EDT65.00155.65160.00164.000.00-66292.44%
COIN260116C000700002024-07-10 3:39PM EDT70.00158.25156.20160.350.00-19591.38%
COIN260116C000750002024-07-05 11:08AM EDT75.00153.75152.70156.450.00-14290.23%
COIN260116C000800002024-06-11 12:36PM EDT80.00172.50145.90148.100.00-743177.95%
COIN260116C000850002024-05-31 1:41PM EDT85.00155.90149.00154.000.00-25698.34%
COIN260116C000900002024-06-12 2:10PM EDT90.00186.77140.50143.850.00-15583.11%
COIN260116C000950002024-06-12 2:11PM EDT95.00183.59138.40140.600.00-12684.15%
COIN260116C001000002024-07-11 11:08AM EDT100.00141.16135.10137.050.00-676983.29%
COIN260116C001050002024-07-11 10:32AM EDT105.00141.25130.50133.900.00-209181.44%
COIN260116C001100002024-06-27 1:57PM EDT110.00137.45127.00130.550.00-23280.46%
COIN260116C001150002024-05-24 3:34PM EDT115.00147.85135.45139.500.00-1016100.99%
COIN260116C001200002024-07-08 2:45PM EDT120.00125.77121.00124.350.00-217379.61%
COIN260116C001250002024-06-24 2:41PM EDT125.00118.30119.25121.200.00-29880.02%
COIN260116C001300002024-06-18 9:35AM EDT130.00138.43115.00118.300.00-211578.49%
COIN260116C001350002024-07-05 3:05PM EDT135.00120.65112.00115.550.00-48078.03%
COIN260116C001400002024-06-07 10:37AM EDT140.00157.10117.00118.600.00-2011087.56%
COIN260116C001450002024-07-05 9:58AM EDT145.00106.53108.60110.100.00-312978.74%
COIN260116C001500002024-07-12 3:48PM EDT150.00107.77104.00107.55+1.23+1.15%928377.05%
COIN260116C001550002024-07-05 10:48AM EDT155.00102.15102.60105.050.00-2014877.53%
COIN260116C001600002024-07-02 2:09PM EDT160.00113.4599.05102.550.00-1017476.50%
COIN260116C001650002024-07-12 3:34PM EDT165.00101.5697.75100.10+5.31+5.52%255776.89%
COIN260116C001700002024-07-11 10:29AM EDT170.00103.0094.5097.850.00-113376.12%
COIN260116C001750002024-07-03 12:55PM EDT175.00102.7592.9095.550.00-3620476.26%
COIN260116C001800002024-07-05 3:01PM EDT180.0098.1090.9093.500.00-512176.24%
COIN260116C001850002024-07-02 11:33AM EDT185.00101.9588.0091.300.00-227175.55%
COIN260116C001900002024-07-12 1:37PM EDT190.0090.1787.7089.45+4.17+4.85%1115576.49%
COIN260116C001950002024-07-12 1:27PM EDT195.0088.1885.6587.30-13.27-13.08%11014676.20%
COIN260116C002000002024-07-12 11:59AM EDT200.0085.0582.8085.30-7.03-7.63%21,73475.50%
COIN260116C002100002024-07-11 3:53PM EDT210.0078.4078.5081.800.00-17775.03%
COIN260116C002200002024-07-12 12:56PM EDT220.0079.1076.1578.15+3.60+4.77%21,08475.32%
COIN260116C002300002024-07-12 2:55PM EDT230.0076.3573.1074.75+2.05+2.76%2440775.19%
COIN260116C002400002024-07-12 9:30AM EDT240.0068.9570.0571.60-4.20-5.74%119175.02%
COIN260116C002500002024-07-12 2:42PM EDT250.0069.5866.5068.65+3.58+5.42%426674.57%
COIN260116C002600002024-07-12 12:52PM EDT260.0066.5063.1065.85+2.60+4.07%243674.13%
COIN260116C002700002024-07-11 10:08AM EDT270.0067.0060.0063.150.00-26873.76%
COIN260116C002800002024-07-08 3:04PM EDT280.0062.3058.0060.600.00-38673.87%
COIN260116C002900002024-07-12 12:57PM EDT290.0058.7555.0058.20-0.25-0.42%126773.46%
COIN260116C003000002024-07-12 3:36PM EDT300.0055.0052.5056.10-0.80-1.43%431973.33%
COIN260116C003100002024-07-11 9:43AM EDT310.0055.7951.3553.700.00-275373.59%
COIN260116C003200002024-07-12 2:12PM EDT320.0052.2548.4551.70-1.23-2.30%336473.12%
COIN260116C003300002024-07-12 11:52AM EDT330.0049.1946.5049.70+0.14+0.29%346873.01%
COIN260116C003400002024-07-10 10:33AM EDT340.0047.5045.4547.850.00-118373.31%
COIN260116C003500002024-07-12 2:08PM EDT350.0045.0042.5046.10-4.80-9.64%2121,71172.69%
COIN260116C003600002024-07-11 1:21PM EDT360.0044.0041.4044.400.00-229972.88%
COIN260116C003700002024-07-11 1:21PM EDT370.0042.7039.5542.850.00-847772.72%
COIN260116C003800002024-07-09 11:41AM EDT380.0042.4538.0041.300.00-218972.64%
COIN260116C003900002024-06-21 3:50PM EDT390.0048.4037.2539.850.00-110972.92%
COIN260116C004000002024-07-12 1:49PM EDT400.0038.2036.5038.45+0.30+0.79%51,50173.17%
COIN260116C004100002024-05-20 3:52PM EDT410.0049.5050.8053.150.00-11188.09%
COIN260116C004200002024-07-12 1:32PM EDT420.0036.0033.6535.95-6.75-15.79%12272.99%
COIN260116C004300002024-07-11 1:19PM EDT430.0034.3032.3534.750.00-21672.91%
COIN260116C004400002024-07-05 3:29PM EDT440.0036.2830.0033.600.00-21072.28%
COIN260116C004500002024-07-12 10:53AM EDT450.0031.9029.1032.55-2.80-8.07%29172.37%
COIN260116C004600002024-07-11 3:35PM EDT460.0030.5029.2531.500.00-2172.94%
COIN260116C004700002024-07-11 3:20PM EDT470.0029.5027.3530.550.00-340872.49%
COIN260116C004800002024-07-12 2:42PM EDT480.0029.8526.3529.60-1.60-5.09%341172.45%
COIN260116C004900002024-07-11 1:19PM EDT490.0028.5526.6028.700.00-415973.04%
COIN260116C005000002024-07-12 10:16AM EDT500.0026.8026.7028.00+0.05+0.19%1715673.63%
COIN260116C005100002024-07-11 1:20PM EDT510.0026.9525.9027.000.00-289373.57%
COIN260116C005200002024-07-12 3:17PM EDT520.0026.5524.4026.25+0.90+3.51%457973.22%
認沽盤範圍2026年1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
COIN260116P000025002024-06-12 1:06PM EDT2.500.070.000.100.00-15446142.19%
COIN260116P000050002024-04-17 11:10AM EDT5.000.110.000.000.00-16950.00%
COIN260116P000075002024-05-29 3:16PM EDT7.500.060.100.270.00-267120.12%
COIN260116P000100002024-06-18 9:42AM EDT10.000.250.111.520.00-2165137.65%
COIN260116P000125002024-06-07 1:02PM EDT12.500.320.031.630.00-2900126.32%
COIN260116P000150002024-07-02 2:45PM EDT15.000.350.250.450.00-15135101.56%
COIN260116P000175002024-05-02 3:45PM EDT17.500.820.241.260.00-129107.57%
COIN260116P000200002024-06-11 9:35AM EDT20.000.600.000.000.00-1012550.00%
COIN260116P000225002024-07-11 11:12AM EDT22.500.650.500.850.00-117694.29%
COIN260116P000250002024-06-26 2:23PM EDT25.000.970.351.860.00-221097.85%
COIN260116P000300002024-05-31 12:43PM EDT30.001.550.832.350.00-113495.78%
COIN260116P000350002024-07-11 12:36PM EDT35.001.400.592.510.00-1013287.60%
COIN260116P000400002024-07-12 3:08PM EDT40.001.530.982.20+0.05+3.38%27481.52%
COIN260116P000450002024-07-10 9:30AM EDT45.001.851.353.300.00-212682.23%
COIN260116P000500002024-07-02 1:47PM EDT50.002.500.003.750.00-138673.32%
COIN260116P000550002024-07-05 9:48AM EDT55.003.451.620.000.00-152858.67%
COIN260116P000600002024-06-05 10:13AM EDT60.004.503.256.400.00-140581.08%
COIN260116P000650002024-07-12 3:55PM EDT65.004.513.906.30-0.59-11.57%24577.53%
COIN260116P000700002024-06-20 9:43AM EDT70.005.850.000.000.00-258425.00%
COIN260116P000750002024-07-12 10:16AM EDT75.006.004.407.15+0.41+7.33%113571.61%
COIN260116P000800002024-07-08 2:16PM EDT80.006.566.356.750.00-144970.36%
COIN260116P000850002024-07-08 1:06PM EDT85.008.107.407.900.00-22055069.99%
COIN260116P000900002024-07-09 10:20AM EDT90.008.508.159.050.00-221068.98%
COIN260116P000950002024-07-11 12:13PM EDT95.0010.049.7510.300.00-14669.06%
COIN260116P001000002024-07-11 10:48AM EDT100.0011.0010.9011.500.00-164468.30%
COIN260116P001050002024-06-21 10:55AM EDT105.0014.7011.4012.900.00-17066.94%
COIN260116P001100002024-07-11 2:53PM EDT110.0014.4013.6514.300.00-543067.32%
COIN260116P001150002024-07-12 3:04PM EDT115.0015.3013.6515.85-0.55-3.47%19065.47%
COIN260116P001200002024-07-08 10:26AM EDT120.0017.5015.9017.500.00-112065.76%
COIN260116P001250002024-07-12 1:23PM EDT125.0018.6518.6019.25-0.60-3.12%116366.32%
COIN260116P001300002024-07-11 3:19PM EDT130.0021.1520.3021.000.00-8919865.87%
COIN260116P001350002024-07-01 12:33PM EDT135.0022.3021.5022.850.00-1111365.01%
COIN260116P001400002024-07-08 1:18PM EDT140.0024.5223.8024.850.00-17665.01%
COIN260116P001450002024-07-03 12:52PM EDT145.0026.7225.1026.850.00-311064.18%
COIN260116P001500002024-07-12 2:42PM EDT150.0028.3528.7029.00+0.85+3.09%931,63164.97%
COIN260116P001550002024-05-24 2:07PM EDT155.0034.5432.5034.400.00-105767.86%
COIN260116P001600002024-07-10 11:01AM EDT160.0033.5030.6033.450.00-126462.79%
COIN260116P001650002024-07-01 1:36PM EDT165.0034.4434.9035.800.00-92363.79%
COIN260116P001700002024-07-11 9:38AM EDT170.0036.5437.3038.200.00-155963.54%
COIN260116P001750002024-07-12 12:34PM EDT175.0039.7039.4540.70-0.80-1.98%18963.12%
COIN260116P001800002024-07-11 3:51PM EDT180.0044.0040.5043.400.00-27962.13%
COIN260116P001850002024-07-02 9:31AM EDT185.0044.4044.0546.050.00-13562.47%
COIN260116P001900002024-07-11 9:42AM EDT190.0046.9046.0048.750.00-7312561.87%
COIN260116P001950002024-07-12 2:17PM EDT195.0050.4049.2051.45+0.62+1.25%122461.90%
COIN260116P002000002024-07-12 1:30PM EDT200.0053.0052.0554.30-1.10-2.03%140861.74%
COIN260116P002100002024-07-08 10:41AM EDT210.0059.7057.7560.050.00-17961.29%
COIN260116P002200002024-07-11 10:03AM EDT220.0063.0063.5066.050.00-335660.76%
COIN260116P002300002024-07-11 2:06PM EDT230.0072.8769.5072.300.00-146760.29%
COIN260116P002400002024-07-12 2:09PM EDT240.0077.2075.5078.70-2.30-2.89%19259.70%
COIN260116P002500002024-07-02 1:33PM EDT250.0082.8582.6585.250.00-35959.56%
COIN260116P002600002024-05-23 2:23PM EDT260.00100.0192.0095.400.00-15161.97%
COIN260116P002700002024-07-03 11:41AM EDT270.0097.6096.1098.900.00-113758.62%
COIN260116P002800002024-07-05 10:35AM EDT280.00108.65103.05106.050.00-319258.17%
COIN260116P002900002024-06-04 12:03PM EDT290.00112.66109.50112.300.00-17856.93%
COIN260116P003000002024-07-08 3:37PM EDT300.00119.25117.70120.600.00-276757.33%
COIN260116P003200002024-03-07 4:54PM EDT320.00145.16136.65138.900.00-1159.77%
COIN260116P003300002024-05-02 3:55PM EDT330.00150.60146.55150.300.00-22762.11%
COIN260116P003400002024-03-05 4:40PM EDT340.00170.52148.40151.750.00-81155.72%
COIN260116P003500002024-03-25 1:36PM EDT350.00147.58167.65169.950.00-1465.68%
COIN260116P003600002024-05-02 3:55PM EDT360.00173.95169.75173.150.00-86860.09%
COIN260116P003700002024-07-02 1:31PM EDT370.00171.20173.05177.250.00-22155.17%
COIN260116P003800002024-04-23 9:45AM EDT380.00190.760.000.000.00-600.00%
COIN260116P003900002024-02-29 12:21PM EDT390.00218.68181.10184.850.00--446.28%
COIN260116P004000002024-06-26 9:30AM EDT400.00200.58198.00203.000.00-117354.02%
COIN260116P004100002024-04-29 11:23AM EDT410.00216.00204.80207.800.00--1250.32%
COIN260116P004200002024-05-15 3:38PM EDT420.00221.86206.50211.000.00-12944.48%
COIN260116P004300002024-05-28 10:44AM EDT430.00223.39222.50227.000.00-1750.53%
COIN260116P005000002024-07-10 10:07AM EDT500.00286.90287.00292.000.00-15653.14%
COIN260116P005200002024-07-11 12:03PM EDT520.00309.73305.50310.500.00-13552.43%