香港股市 將在 1 小時 2 分鐘 開市

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
45.73+2.62 (+6.08%)
收市價: 04:00PM EST
45.86 +0.13 (+0.28%)
收市後: 07:27PM EST
價內期權
認購期權範圍2022年12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
COIN221216C000225002022-11-25 11:06AM EST22.5022.1222.2523.600.00-110217.77%
COIN221216C000230002022-11-23 3:43PM EST23.0023.2222.3023.200.00--2132.81%
COIN221216C000250002022-11-28 3:44PM EST25.0017.5019.8021.150.00-179195.31%
COIN221216C000300002022-11-21 10:51AM EST30.0013.3115.6516.300.00-7315128.13%
COIN221216C000350002022-11-30 2:04PM EST35.009.7811.2511.60-0.57-5.51%6248117.77%
COIN221216C000360002022-11-30 2:20PM EST36.0010.0610.4010.75+1.34+15.37%13116.21%
COIN221216C000370002022-11-30 9:32AM EST37.007.839.5010.00-0.51-6.12%2190114.65%
COIN221216C000380002022-11-30 3:50PM EST38.008.658.759.20+0.65+8.12%7112114.06%
COIN221216C000390002022-11-29 3:02PM EST39.006.528.058.300.00-150111.43%
COIN221216C000400002022-11-30 3:55PM EST40.007.357.307.60+1.55+26.72%1404,713110.45%
COIN221216C000410002022-11-30 3:50PM EST41.006.506.606.85+1.35+26.21%16180108.40%
COIN221216C000415002022-11-30 3:43PM EST41.505.996.306.50+0.44+7.93%2195108.11%
COIN221216C000420002022-11-30 3:56PM EST42.006.005.956.20+1.10+22.45%137105107.62%
COIN221216C000425002022-11-30 3:55PM EST42.505.755.655.85+0.98+20.55%13584106.79%
COIN221216C000430002022-11-30 3:57PM EST43.005.515.355.55+1.36+32.77%203269106.45%
COIN221216C000435002022-11-30 3:30PM EST43.504.855.055.25+0.91+23.10%90450105.81%
COIN221216C000440002022-11-30 3:38PM EST44.004.574.755.00+0.86+23.18%179840105.62%
COIN221216C000445002022-11-30 3:51PM EST44.504.504.504.70+0.98+27.84%167319105.18%
COIN221216C000450002022-11-30 3:57PM EST45.004.374.254.45+1.07+32.42%6792,856105.08%
COIN221216C000455002022-11-30 3:56PM EST45.504.104.004.15+0.55+15.49%161250104.10%
COIN221216C000460002022-11-30 3:49PM EST46.003.653.803.90+0.80+28.07%141537104.20%
COIN221216C000465002022-11-30 3:53PM EST46.503.563.553.70+0.88+32.84%112129104.00%
COIN221216C000470002022-11-30 3:59PM EST47.003.403.353.45+0.80+30.77%237670103.56%
COIN221216C000475002022-11-30 3:45PM EST47.502.943.153.25+0.19+6.91%204461103.52%
COIN221216C000480002022-11-30 3:58PM EST48.002.952.953.05+0.75+34.09%224131103.27%
COIN221216C000485002022-11-30 3:55PM EST48.502.772.762.83+0.54+24.22%104124102.64%
COIN221216C000490002022-11-30 3:58PM EST49.002.612.582.64+0.70+36.65%143167102.25%
COIN221216C000495002022-11-30 3:57PM EST49.502.432.412.47+0.65+36.52%100247102.05%
COIN221216C000500002022-11-30 3:59PM EST50.002.292.252.31+0.61+36.31%1,34310,458101.90%
COIN221216C000510002022-11-30 3:56PM EST51.002.001.952.01+0.59+41.84%52622101.42%
COIN221216C000520002022-11-30 3:56PM EST52.001.751.691.74+0.50+40.00%2521,126101.07%
COIN221216C000530002022-11-30 3:57PM EST53.001.481.471.51+0.36+32.14%60845101.03%
COIN221216C000540002022-11-30 3:56PM EST54.001.301.271.31+0.33+34.02%97531100.98%
COIN221216C000550002022-11-30 3:59PM EST55.001.121.101.14+0.29+34.94%3,79210,798101.17%
COIN221216C000560002022-11-30 3:51PM EST56.000.940.950.99+0.22+30.56%296735101.32%
COIN221216C000600002022-11-30 3:56PM EST60.000.550.530.56+0.12+27.91%8207,470102.34%
COIN221216C000650002022-11-30 3:57PM EST65.000.290.270.30+0.06+26.09%1643,978105.57%
COIN221216C000700002022-11-30 3:58PM EST70.000.160.150.17+0.02+14.29%49613,359109.57%
COIN221216C000750002022-11-30 3:53PM EST75.000.100.090.11+0.01+11.11%1616,058114.45%
COIN221216C000800002022-11-30 3:46PM EST80.000.060.060.07-0.01-14.29%2493,231119.14%
COIN221216C000850002022-11-30 3:56PM EST85.000.060.040.06+0.01+20.00%143813125.78%
COIN221216C000900002022-11-30 3:53PM EST90.000.040.040.050.00-301,256133.59%
COIN221216C000950002022-11-30 1:58PM EST95.000.030.030.04-0.02-40.00%321,037138.28%
COIN221216C001000002022-11-30 3:17PM EST100.000.030.020.040.00-95,636143.75%
COIN221216C001050002022-11-30 9:51AM EST105.000.030.010.030.00-3735145.31%
COIN221216C001100002022-11-30 1:38PM EST110.000.020.010.03-0.01-33.33%21,298152.34%
COIN221216C001150002022-11-29 11:59AM EST115.000.020.010.030.00-20570159.38%
COIN221216C001200002022-11-30 9:44AM EST120.000.020.010.020.00-71,931160.94%
COIN221216C001250002022-11-30 1:15PM EST125.000.020.010.020.00-1914165.63%
COIN221216C001300002022-11-30 1:30PM EST130.000.020.010.02-0.01-33.33%121,242171.88%
COIN221216C001350002022-11-30 3:26PM EST135.000.010.000.02-0.02-66.67%5294171.88%
COIN221216C001400002022-11-28 10:59AM EST140.000.010.000.020.00-6422175.00%
COIN221216C001450002022-11-30 9:40AM EST145.000.020.000.02+0.01+100.00%1287181.25%
COIN221216C001500002022-11-30 3:06PM EST150.000.010.000.02-0.01-50.00%51,413184.38%
COIN221216C001550002022-11-30 3:06PM EST155.000.010.010.020.00-4168196.88%
COIN221216C001600002022-11-30 9:51AM EST160.000.010.000.02-0.03-75.00%20312193.75%
COIN221216C001650002022-11-16 9:43AM EST165.000.030.000.020.00-1156198.44%
COIN221216C001700002022-11-23 11:55AM EST170.000.010.000.010.00-3268193.75%
COIN221216C001750002022-11-15 9:55AM EST175.000.030.000.010.00-50271193.75%
COIN221216C001800002022-11-25 11:49AM EST180.000.010.000.010.00-15223196.88%
COIN221216C001850002022-11-17 1:20PM EST185.000.030.000.010.00-20311200.00%
COIN221216C001900002022-11-22 10:17AM EST190.000.020.000.010.00-2331206.25%
COIN221216C001950002022-11-18 12:45PM EST195.000.020.000.010.00-1618206.25%
COIN221216C002000002022-11-23 12:55PM EST200.000.010.000.010.00-3360212.50%
COIN221216C002050002022-11-22 2:58PM EST205.000.020.000.010.00-1798212.50%
COIN221216C002100002022-11-23 11:12AM EST210.000.010.000.010.00-301,081218.75%
COIN221216C002150002022-11-21 9:53AM EST215.000.020.000.010.00-4253218.75%
COIN221216C002200002022-11-21 10:19AM EST220.000.020.000.010.00-74497225.00%
COIN221216C002250002022-11-09 11:35AM EST225.000.030.000.010.00-10781225.00%
COIN221216C002300002022-11-10 3:43PM EST230.000.010.000.010.00-12,247231.25%
COIN221216C002350002022-11-08 3:15PM EST235.000.040.000.010.00-6191231.25%
COIN221216C002400002022-11-23 9:59AM EST240.000.010.000.010.00-10508237.50%
認沽盤範圍2022年12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
COIN221216P000200002022-11-30 3:56PM EST20.000.040.020.04-0.02-33.33%138569165.63%
COIN221216P000210002022-11-30 3:38PM EST21.000.040.030.05-0.03-42.86%4194162.50%
COIN221216P000220002022-11-29 2:49PM EST22.000.080.040.060.00-51137158.59%
COIN221216P000225002022-11-30 3:37PM EST22.500.060.050.06-0.03-33.33%4995,685156.25%
COIN221216P000230002022-11-30 12:27PM EST23.000.120.060.07+0.01+9.09%16576155.47%
COIN221216P000240002022-11-30 2:38PM EST24.000.080.070.08-0.05-38.46%52177150.00%
COIN221216P000250002022-11-30 3:56PM EST25.000.090.090.10-0.08-47.06%1,42411,992146.48%
COIN221216P000260002022-11-30 3:38PM EST26.000.130.110.12-0.07-35.00%40111142.58%
COIN221216P000270002022-11-30 12:05PM EST27.000.270.130.15+0.02+8.00%12142138.67%
COIN221216P000280002022-11-30 1:47PM EST28.000.300.170.18-0.01-3.23%351,138135.94%
COIN221216P000290002022-11-30 3:43PM EST29.000.240.210.23-0.16-40.00%3626,840133.59%
COIN221216P000300002022-11-30 3:59PM EST30.000.270.260.28-0.21-43.75%8566,888130.86%
COIN221216P000310002022-11-30 2:44PM EST31.000.400.320.34-0.19-32.20%21573128.13%
COIN221216P000320002022-11-30 3:59PM EST32.000.410.390.41-0.29-41.43%271289125.39%
COIN221216P000330002022-11-30 3:56PM EST33.000.490.470.50-0.36-42.35%821,285122.95%
COIN221216P000340002022-11-30 3:59PM EST34.000.590.580.61-0.42-41.58%73472121.09%
COIN221216P000350002022-11-30 3:59PM EST35.000.720.700.72-0.50-40.98%3,21412,038118.65%
COIN221216P000360002022-11-30 3:56PM EST36.000.860.850.88-0.59-40.69%55181117.19%
COIN221216P000370002022-11-30 3:51PM EST37.001.051.021.06-0.67-38.95%45557115.53%
COIN221216P000380002022-11-30 3:57PM EST38.001.241.221.26-0.76-38.00%436989113.87%
COIN221216P000390002022-11-30 3:59PM EST39.001.481.451.49-0.82-35.65%109457112.31%
COIN221216P000400002022-11-30 3:58PM EST40.001.751.711.76-0.93-34.70%2,28716,244110.94%
COIN221216P000410002022-11-30 3:35PM EST41.002.172.012.07-0.93-30.00%128705109.77%
COIN221216P000415002022-11-30 3:54PM EST41.502.222.182.23-1.13-33.73%110510109.18%
COIN221216P000420002022-11-30 3:58PM EST42.002.392.352.41-1.17-32.87%761489108.64%
COIN221216P000425002022-11-30 3:28PM EST42.502.802.532.59-0.95-25.33%109336107.96%
COIN221216P000430002022-11-30 3:41PM EST43.003.052.722.79-1.05-25.61%187235107.42%
COIN221216P000435002022-11-30 3:55PM EST43.502.992.932.99-1.36-31.26%92161106.93%
COIN221216P000440002022-11-30 3:58PM EST44.003.203.103.25-1.35-29.67%234175106.45%
COIN221216P000445002022-11-30 3:37PM EST44.503.603.353.45-1.21-25.16%290324105.96%
COIN221216P000450002022-11-30 3:57PM EST45.003.603.603.70-1.51-29.55%9148,887105.91%
COIN221216P000455002022-11-30 3:57PM EST45.503.853.803.95-1.55-28.70%46512104.88%
COIN221216P000460002022-11-30 3:45PM EST46.004.404.054.20-1.25-22.12%27442104.35%
COIN221216P000465002022-11-30 3:51PM EST46.504.454.354.45-1.63-26.81%23278104.15%
COIN221216P000470002022-11-30 3:58PM EST47.004.704.604.75-1.50-24.19%22135103.71%
COIN221216P000475002022-11-30 3:56PM EST47.504.954.905.05-1.60-24.43%65117103.66%
COIN221216P000480002022-11-30 3:57PM EST48.005.255.205.30-1.40-21.05%6257102.73%
COIN221216P000485002022-11-30 3:58PM EST48.505.605.455.65-1.80-24.32%5254102.25%
COIN221216P000490002022-11-30 3:54PM EST49.005.955.806.00-1.76-22.83%7100102.78%
COIN221216P000495002022-11-30 3:53PM EST49.506.306.106.35-1.71-21.35%624102.44%
COIN221216P000500002022-11-30 3:54PM EST50.006.606.456.65-1.90-22.35%5176,605101.90%
COIN221216P000510002022-11-30 3:54PM EST51.007.327.157.35-1.90-20.61%565101.42%
COIN221216P000520002022-11-30 3:34PM EST52.008.207.908.10-1.50-15.46%2659101.51%
COIN221216P000530002022-11-30 3:58PM EST53.008.778.658.90-2.18-19.91%435101.51%
COIN221216P000540002022-11-29 12:38PM EST54.0011.679.409.700.00-357100.68%
COIN221216P000550002022-11-30 3:57PM EST55.0010.4010.3010.50-2.35-18.43%504,361101.51%
COIN221216P000560002022-11-29 3:53PM EST56.0013.6010.8011.500.00-12697.85%
COIN221216P000600002022-11-30 3:16PM EST60.0015.8414.3015.05-1.42-8.23%494,70194.73%
COIN221216P000650002022-11-30 3:13PM EST65.0020.6019.0519.80-1.20-5.50%132,35893.75%
COIN221216P000700002022-11-30 3:57PM EST70.0024.4324.0524.65-2.57-9.52%249,94298.05%
COIN221216P000750002022-11-30 2:04PM EST75.0031.2329.0029.75-0.85-2.65%64,778115.43%
COIN221216P000800002022-11-30 3:52PM EST80.0034.5033.9534.70-2.50-6.76%1646116.41%
COIN221216P000850002022-11-30 3:50PM EST85.0039.6039.0039.65-2.12-5.08%7450127.34%
COIN221216P000900002022-11-30 3:53PM EST90.0044.3843.8544.75-2.37-5.07%4569127.34%
COIN221216P000950002022-11-23 11:42AM EST95.0050.0048.8049.700.00-27120198.83%
COIN221216P001000002022-11-29 11:24AM EST100.0056.6053.9054.900.00-2120172.66%
COIN221216P001050002022-11-22 10:54AM EST105.0061.0058.9060.050.00-142193.75%
COIN221216P001100002022-11-22 10:41AM EST110.0066.3063.9065.000.00-114198.44%
COIN221216P001150002022-11-25 10:22AM EST115.0070.1368.8569.650.00-142231.84%
COIN221216P001200002022-11-21 3:12PM EST120.0079.1773.9075.100.00-24221.48%
COIN221216P001250002022-11-23 3:44PM EST125.0078.8378.8580.050.00-11221.09%
COIN221216P001300002022-11-11 10:02AM EST130.0078.7583.7584.700.00-13260.16%
COIN221216P001350002022-11-09 3:40PM EST135.0088.2088.7590.000.00-1246218.36%
COIN221216P001400002022-11-01 2:28PM EST140.0075.8993.8095.300.00-10256.25%
COIN221216P001450002022-11-29 9:55AM EST145.00101.7098.9099.650.00-1010175.00%
COIN221216P001500002022-11-04 9:23AM EST150.0089.78103.75105.150.00-81252.34%
COIN221216P001550002022-11-02 8:54AM EST155.0091.00108.90110.400.00-10286.91%
COIN221216P001600002022-11-04 2:48PM EST160.00101.50113.80115.150.00-10267.58%
COIN221216P001650002022-10-26 9:12AM EST165.0089.400.000.000.00-200.00%
COIN221216P001700002022-10-25 1:05PM EST170.0096.82123.45125.700.00-12293.75%
COIN221216P001750002022-10-07 11:03AM EST175.00108.40115.35117.150.00-100.00%
COIN221216P001800002022-10-13 1:19PM EST180.00110.90121.20123.250.00-300.00%
COIN221216P001850002022-10-18 8:31AM EST185.00111.77136.55138.650.00-200.00%
COIN221216P001900002022-11-01 2:28PM EST190.00125.69143.35145.550.00-10291.41%
COIN221216P001950002022-10-06 2:39PM EST195.00121.21135.55137.150.00-100.00%
COIN221216P002000002022-10-06 1:33PM EST200.00125.65140.40142.150.00-1100.00%
COIN221216P002050002022-07-27 9:47AM EST205.00150.13136.90139.300.00-450.00%
COIN221216P002100002022-09-06 1:28PM EST210.00145.93134.80136.400.00-100.00%
COIN221216P002150002022-11-15 10:03AM EST215.00159.15168.30170.600.00-11311.33%
COIN221216P002200002022-10-13 8:54AM EST220.00156.74161.30163.800.00-100.00%
COIN221216P002250002022-07-21 10:24AM EST225.00152.07149.95152.600.00-140.00%
COIN221216P002300002022-10-13 8:54AM EST230.00166.77171.30173.800.00-160.00%
COIN221216P002350002022-05-15 11:10PM EST235.00164.25174.30179.000.00--10.00%
COIN221216P002400002022-09-13 11:28AM EST240.00163.98171.70174.550.00-100.00%