香港股市 將在 2 小時 20 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
45.76 +0.03 (+0.07%)
收市後: 06:10PM EST
價內期權
認購期權範圍2023年1月20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
COIN230120C000225002022-11-30 3:18PM EST22.5022.7923.1524.15+0.98+4.49%596124.22%
COIN230120C000250002022-11-30 3:31PM EST25.0021.0020.8521.95+2.65+14.44%4152121.58%
COIN230120C000300002022-11-30 3:59PM EST30.0017.2017.0017.45+2.14+14.21%7799117.92%
COIN230120C000350002022-11-30 3:25PM EST35.0012.7513.1513.65+1.19+10.29%33217111.96%
COIN230120C000400002022-11-30 3:50PM EST40.009.719.7010.10+1.16+13.57%2281,015103.76%
COIN230120C000450002022-11-30 3:57PM EST45.007.257.057.25+1.30+21.85%8031,92799.83%
COIN230120C000500002022-11-30 3:59PM EST50.005.104.905.20+0.80+18.60%9767,35297.41%
COIN230120C000550002022-11-30 3:57PM EST55.003.453.353.55+0.61+21.48%6322,46695.04%
COIN230120C000600002022-11-30 3:59PM EST60.002.422.272.42+0.47+24.10%6503,10293.90%
COIN230120C000650002022-11-30 3:59PM EST65.001.601.511.68+0.25+18.52%3207,44793.43%
COIN230120C000700002022-11-30 3:55PM EST70.001.071.071.15+0.12+12.63%8045,46593.90%
COIN230120C000750002022-11-30 3:59PM EST75.000.790.750.83+0.11+16.18%1,6742,73794.82%
COIN230120C000800002022-11-30 3:47PM EST80.000.580.550.62+0.07+13.73%3138,92496.39%
COIN230120C000850002022-11-30 3:34PM EST85.000.430.430.48+0.03+7.50%1562,30898.58%
COIN230120C000900002022-11-30 3:52PM EST90.000.350.330.39+0.04+12.90%2171,675100.68%
COIN230120C000950002022-11-30 3:52PM EST95.000.260.220.290.00-121,503100.59%
COIN230120C001000002022-11-30 3:59PM EST100.000.250.220.25+0.03+13.64%1245,681104.69%
COIN230120C001050002022-11-29 3:06PM EST105.000.220.150.24+0.04+22.22%11,262106.64%
COIN230120C001100002022-11-30 3:14PM EST110.000.140.080.21-0.03-17.65%11621106.64%
COIN230120C001150002022-11-28 10:35AM EST115.000.150.080.200.00-15687110.35%
COIN230120C001200002022-11-28 3:59PM EST120.000.130.040.220.00-1351,860113.28%
COIN230120C001250002022-11-29 1:04PM EST125.000.140.040.200.00-1874116.02%
COIN230120C001300002022-11-30 3:35PM EST130.000.110.030.17+0.03+37.50%102,139116.80%
COIN230120C001350002022-11-22 2:01PM EST135.000.090.050.180.00-62,947122.46%
COIN230120C001400002022-11-30 1:51PM EST140.000.160.050.17+0.07+77.78%22,430125.00%
COIN230120C001450002022-11-21 3:04PM EST145.000.110.040.160.00-2329126.76%
COIN230120C001500002022-11-30 2:24PM EST150.000.070.050.12-0.01-12.50%51,730127.34%
COIN230120C001550002022-11-30 10:32AM EST155.000.070.000.10-0.02-22.22%1735122.66%
COIN230120C001600002022-11-30 3:24PM EST160.000.050.000.130.00-201,177128.91%
COIN230120C001650002022-11-21 11:27AM EST165.000.080.000.100.00-1921128.13%
COIN230120C001700002022-11-29 3:57PM EST170.000.060.020.090.00-31,095131.64%
COIN230120C001750002022-11-30 2:48PM EST175.000.040.000.05-0.03-42.86%301,420124.22%
COIN230120C001800002022-11-28 2:25PM EST180.000.040.000.080.00-11,609132.03%
COIN230120C001850002022-11-25 11:02AM EST185.000.050.040.120.00-3293144.53%
COIN230120C001900002022-11-29 2:08PM EST190.000.040.000.130.00-1814143.36%
COIN230120C001950002022-11-29 3:01PM EST195.000.050.000.110.00-4176142.97%
COIN230120C002000002022-11-30 2:19PM EST200.000.050.020.05+0.03+150.00%94,827139.06%
COIN230120C002050002022-11-23 11:44AM EST205.000.040.010.100.00-11,090147.27%
COIN230120C002100002022-11-22 2:30PM EST210.000.030.000.050.00-18907138.28%
COIN230120C002150002022-11-30 1:22PM EST215.000.050.000.14+0.01+25.00%4373154.69%
COIN230120C002200002022-11-28 9:30AM EST220.000.010.000.130.00-132,795155.47%
COIN230120C002250002022-11-21 9:38AM EST225.000.060.000.120.00-10931156.25%
COIN230120C002300002022-11-21 11:09AM EST230.000.040.000.140.00-11,062160.16%
COIN230120C002350002022-11-28 11:56AM EST235.000.030.000.120.00-1251159.38%
COIN230120C002400002022-11-28 10:39AM EST240.000.030.020.030.00-12,846148.44%
COIN230120C002450002022-11-22 12:22PM EST245.000.030.000.110.00-2397161.72%
COIN230120C002500002022-11-30 3:23PM EST250.000.020.000.020.00-22,825140.63%
COIN230120C002550002022-11-18 3:57PM EST255.000.050.000.100.00-5153163.28%
COIN230120C002600002022-11-29 9:34AM EST260.000.020.000.100.00-21,330164.84%
COIN230120C002650002022-11-04 8:30AM EST265.000.090.000.110.00-3392167.58%
COIN230120C002700002022-11-29 10:17AM EST270.000.020.010.120.00-504,667171.88%
COIN230120C002800002022-11-28 9:52AM EST280.000.020.000.110.00-24,709171.88%
COIN230120C002900002022-11-18 3:12PM EST290.000.030.000.110.00-3534175.00%
COIN230120C003000002022-11-30 3:00PM EST300.000.030.000.02+0.01+50.00%12,900153.13%
COIN230120C003100002022-11-30 9:50AM EST310.000.010.010.09-0.01-50.00%15595178.13%
COIN230120C003200002022-11-08 11:35AM EST320.000.090.000.040.00-31,256167.19%
COIN230120C003300002022-11-29 9:34AM EST330.000.010.010.080.00-23,243181.25%
COIN230120C003400002022-11-21 2:00PM EST340.000.010.000.040.00-41,510171.09%
COIN230120C003500002022-11-30 3:15PM EST350.000.010.010.030.00-44,930173.44%
COIN230120C003600002022-10-28 11:41AM EST360.000.070.000.030.00-20171.88%
COIN230120C003700002022-11-04 10:31AM EST370.000.030.000.080.00-11836187.50%
COIN230120C003800002022-11-17 11:19AM EST380.000.040.000.050.00-1546182.81%
COIN230120C003900002022-11-18 1:10PM EST390.000.020.000.080.00-11617192.19%
COIN230120C004000002022-11-22 12:22PM EST400.000.010.000.010.00-25,993162.50%
COIN230120C004100002022-11-14 12:49PM EST410.000.040.000.080.00-2836195.31%
COIN230120C004200002022-11-18 2:26PM EST420.000.020.000.080.00-26424196.88%
COIN230120C004300002022-11-16 9:56AM EST430.000.010.000.080.00-20358199.22%
COIN230120C004400002022-11-03 2:09PM EST440.000.020.000.080.00-10412200.78%
COIN230120C004500002022-11-16 9:55AM EST450.000.010.000.080.00-20722202.34%
COIN230120C004600002022-11-02 11:25AM EST460.000.030.000.080.00-3555203.91%
COIN230120C004700002022-10-13 11:50AM EST470.000.050.000.110.00-5214211.33%
COIN230120C004800002022-10-07 2:38PM EST480.000.040.010.050.00-12130201.56%
COIN230120C004900002022-11-07 1:29PM EST490.000.010.000.110.00-10463214.06%
COIN230120C004950002022-11-17 3:46PM EST495.000.020.000.010.00-2085178.13%
COIN230120C005000002022-11-16 3:42PM EST500.000.010.000.010.00-13,007181.25%
COIN230120C005050002022-11-17 10:31AM EST505.000.020.000.250.00-10173234.38%
COIN230120C005100002022-11-16 12:45PM EST510.000.010.000.050.00-52,988203.13%
COIN230120C005150002022-11-21 9:34AM EST515.000.050.000.360.00-2584245.12%
COIN230120C005200002022-11-28 9:30AM EST520.000.010.000.010.00-58,832181.25%
認沽盤範圍2023年1月20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
COIN230120P000025002022-11-29 12:37PM EST2.500.060.000.050.00-1069312.50%
COIN230120P000050002022-11-25 9:30AM EST5.000.060.000.050.00-15234.38%
COIN230120P000075002022-11-30 2:48PM EST7.500.040.000.060.00-233195.31%
COIN230120P000100002022-11-30 3:45PM EST10.000.060.050.09-0.03-33.33%9219183.59%
COIN230120P000125002022-11-30 2:05PM EST12.500.130.080.150.00-5136169.14%
COIN230120P000150002022-11-30 3:51PM EST15.000.170.130.24-0.05-22.73%8253158.59%
COIN230120P000175002022-11-30 3:27PM EST17.500.280.250.30-0.12-30.00%8565148.83%
COIN230120P000200002022-11-30 3:59PM EST20.000.450.400.49-0.15-25.00%421,692143.95%
COIN230120P000225002022-11-30 3:56PM EST22.500.620.580.68-0.20-24.39%17413,840136.91%
COIN230120P000250002022-11-30 3:59PM EST25.000.870.820.92-0.28-24.35%4507,170130.57%
COIN230120P000300002022-11-30 3:57PM EST30.001.601.571.65-0.47-22.71%65715,716121.19%
COIN230120P000350002022-11-30 3:59PM EST35.002.692.652.77-0.79-22.70%2107,239112.79%
COIN230120P000400002022-11-30 3:59PM EST40.004.404.254.40-1.02-18.82%49414,422106.37%
COIN230120P000450002022-11-30 3:57PM EST45.006.526.406.55-1.46-18.30%3,2937,495100.64%
COIN230120P000500002022-11-30 3:53PM EST50.009.409.259.50-1.48-13.60%1438,10198.24%
COIN230120P000550002022-11-30 3:50PM EST55.0012.9012.6513.00-1.47-10.23%408,09596.66%
COIN230120P000600002022-11-30 3:36PM EST60.0016.9516.3516.80-1.70-9.12%124,30793.21%
COIN230120P000650002022-11-30 3:35PM EST65.0021.2520.6521.10-1.75-7.61%91,98993.65%
COIN230120P000700002022-11-30 3:57PM EST70.0025.3525.1525.60-3.05-10.74%2033,69693.80%
COIN230120P000750002022-11-30 3:26PM EST75.0030.6029.5030.40-2.80-8.38%511,15591.46%
COIN230120P000800002022-11-30 3:52PM EST80.0034.9034.3035.15-2.25-6.06%74,27191.41%
COIN230120P000850002022-11-30 3:57PM EST85.0039.5539.2539.95-2.42-5.77%3361792.77%
COIN230120P000900002022-11-29 2:46PM EST90.0046.9543.9544.850.00-11,11785.35%
COIN230120P000950002022-11-30 3:50PM EST95.0048.9549.0049.80-3.04-5.85%176690.82%
COIN230120P001000002022-11-29 10:09AM EST100.0056.9154.0054.800.00-52,62195.90%
COIN230120P001050002022-11-30 10:36AM EST105.0062.2058.9559.75+0.90+1.47%22,90394.53%
COIN230120P001100002022-11-21 1:28PM EST110.0068.6863.9564.750.00-188898.83%
COIN230120P001150002022-11-30 2:37PM EST115.0070.5068.9569.65-1.50-2.08%11,08292.19%
COIN230120P001200002022-11-29 10:59AM EST120.0075.8573.8074.750.00-146182.81%
COIN230120P001250002022-11-25 12:03PM EST125.0080.9778.8579.700.00-11,57785.94%
COIN230120P001300002022-11-30 3:12PM EST130.0085.5083.8084.75-0.41-0.48%31,27889.06%
COIN230120P001350002022-11-18 9:57AM EST135.0088.2088.9089.750.00-186112.50%
COIN230120P001400002022-11-28 12:07PM EST140.0097.1093.8094.650.00-1536149.02%
COIN230120P001450002022-11-30 2:39PM EST145.00100.5198.9099.80-2.61-2.53%1321123.83%
COIN230120P001500002022-11-29 9:33AM EST150.00106.90103.75104.700.00-1814159.08%
COIN230120P001550002022-11-18 12:43PM EST155.00110.40108.85109.650.00-148159.28%
COIN230120P001600002022-11-23 12:05PM EST160.00115.65113.85114.850.00-133132.42%
COIN230120P001650002022-11-09 9:52AM EST165.00116.65118.80119.700.00-16168.65%
COIN230120P001700002022-11-30 12:35PM EST170.00128.10123.70124.80+7.85+6.53%298149177.44%
COIN230120P001750002022-11-30 12:35PM EST175.00133.25128.75129.80+8.10+6.47%252126112.50%
COIN230120P001800002022-11-30 12:35PM EST180.00138.24133.75134.75+11.49+9.07%894447180.27%
COIN230120P001850002022-11-30 3:24PM EST185.00139.60138.80139.80+1.08+0.78%2,111468132.03%
COIN230120P001900002022-11-30 12:59PM EST190.00148.01143.85144.75+2.71+1.87%12663133.59%
COIN230120P001950002022-11-02 9:38AM EST195.00130.25148.70149.750.00-12188.09%
COIN230120P002000002022-11-30 3:24PM EST200.00154.60153.75154.70-2.23-1.42%1,964492187.40%
COIN230120P002050002022-10-11 11:15AM EST205.00134.20153.90155.900.00-300.00%
COIN230120P002100002022-11-01 9:03AM EST210.00142.70163.85164.750.00-5014142.19%
COIN230120P002150002022-10-17 2:56PM EST215.00145.95167.35168.800.00-3700.00%
COIN230120P002200002022-11-30 3:23PM EST220.00175.65173.65174.80+5.65+3.32%444132202.73%
COIN230120P002250002022-09-23 9:46AM EST225.00164.80157.35159.800.00-200.00%
COIN230120P002300002022-10-12 2:49PM EST230.00160.65171.75173.350.00-8800.00%
COIN230120P002350002022-08-24 2:18PM EST235.00163.65172.05174.400.00-500.00%
COIN230120P002400002022-11-30 3:35PM EST240.00194.72193.70194.75+8.92+4.80%34389207.91%
COIN230120P002450002022-08-08 9:22AM EST245.00148.00181.05184.550.00-1300.00%
COIN230120P002500002022-11-30 3:23PM EST250.00205.65203.70204.75-2.85-1.37%786233211.72%
COIN230120P002550002022-09-21 2:04PM EST255.00183.79188.05190.600.00-1110.00%
COIN230120P002600002022-11-30 3:23PM EST260.00215.65213.65214.80+5.45+2.59%628154218.56%
COIN230120P002650002022-05-17 9:24AM EST265.00199.78212.70215.600.00-120.00%
COIN230120P002700002022-11-30 3:23PM EST270.00224.35223.90224.85+4.15+1.88%586143181.64%
COIN230120P002800002022-11-30 3:23PM EST280.00234.55233.65234.80+4.30+1.87%646163225.39%
COIN230120P002900002022-11-30 3:23PM EST290.00244.50243.65244.80+4.25+1.77%37899228.71%
COIN230120P003000002022-11-30 3:23PM EST300.00254.61253.70254.75-0.89-0.35%712196228.52%
COIN230120P003100002022-11-25 10:22AM EST310.00265.14263.75264.800.00-101154.69%
COIN230120P003200002022-11-30 3:35PM EST320.00275.25273.75274.80-1.65-0.60%15944156.25%
COIN230120P003300002022-11-30 3:35PM EST330.00284.20283.70284.75-3.90-1.35%14033237.11%
COIN230120P003400002022-06-16 12:02PM EST340.00287.80283.45289.150.00-1800.00%
COIN230120P003500002022-11-30 12:59PM EST350.00307.90303.75304.70+0.90+0.29%8241238.87%
COIN230120P003600002022-09-29 2:50PM EST360.00297.95287.30288.650.00-120.00%
COIN230120P003700002022-01-19 2:14PM EST370.00161.00187.10189.500.00-290.00%
COIN230120P003800002022-06-17 8:45AM EST380.00329.50319.85322.900.00-100.00%
COIN230120P003900002022-11-10 10:20AM EST390.00338.00343.65344.800.00-20255.37%
COIN230120P004000002022-11-18 2:33PM EST400.00354.80353.80354.750.00-20175.00%
COIN230120P004100002022-01-05 2:54PM EST410.00187.50217.60223.700.00-2032160.00%
COIN230120P004200002022-02-14 3:42PM EST420.00229.62247.40252.800.00-1260.00%
COIN230120P004300002022-11-17 1:42PM EST430.00380.20383.70384.800.00-100263.97%
COIN230120P004400002021-12-16 3:20PM EST440.00208.70217.90223.600.00-2150.00%
COIN230120P004500002022-04-28 8:49AM EST450.00328.60372.40377.000.00-200.00%
COIN230120P004600002022-11-10 10:19AM EST460.00407.75413.70414.850.00-20184.38%
COIN230120P004700002021-10-26 10:14AM EST470.00180.80194.90198.300.00-8110.00%
COIN230120P004800002022-06-17 8:48AM EST480.00429.83419.80422.850.00-1000.00%
COIN230120P004900002022-11-29 2:42PM EST490.00446.60443.55444.850.00-22278.61%
COIN230120P004950002022-11-17 1:41PM EST495.00445.10448.55449.900.00-110282.62%
COIN230120P005000002022-04-12 9:38AM EST500.00343.53437.80445.100.00-110.00%
COIN230120P005050002022-11-17 3:09PM EST505.00456.40458.65459.900.00-60190.63%
COIN230120P005100002022-11-22 11:38AM EST510.00467.25463.50464.900.00-40285.25%
COIN230120P005150002022-11-23 10:06AM EST515.00470.20468.50469.950.00-20289.06%
COIN230120P005200002022-11-30 3:24PM EST520.00475.00473.50474.95-1.60-0.34%40289.94%