香港股市 將在 26 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
45.93 +0.20 (+0.44%)
收市後: 07:59PM EST
價內期權
認購期權範圍2023年6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
COIN230616C000200002022-11-30 2:08PM EST20.0026.5027.5528.350.00-16117.14%
COIN230616C000225002022-11-29 10:50AM EST22.5025.0925.6026.400.00-2200112.89%
COIN230616C000250002022-11-23 10:58AM EST25.0024.0723.8524.750.00-4127111.65%
COIN230616C000300002022-11-30 3:37PM EST30.0020.5520.7521.65+1.10+5.66%28182109.50%
COIN230616C000350002022-11-30 2:19PM EST35.0017.7518.0518.50+0.55+3.20%15297105.79%
COIN230616C000400002022-11-30 3:51PM EST40.0015.5015.2015.90+1.50+10.71%131,427101.51%
COIN230616C000450002022-11-30 3:56PM EST45.0013.1013.1013.95+1.02+8.44%611,356100.98%
COIN230616C000500002022-11-30 3:44PM EST50.0011.2011.2511.85+0.65+6.16%821,06798.73%
COIN230616C000550002022-11-30 3:49PM EST55.009.709.509.95+0.83+9.36%192,18595.95%
COIN230616C000600002022-11-30 1:58PM EST60.007.398.058.80+0.04+0.54%172,74795.54%
COIN230616C000650002022-11-30 3:21PM EST65.006.706.657.25+0.35+5.51%642992.47%
COIN230616C000700002022-11-30 3:52PM EST70.005.905.656.15+0.60+11.32%2158391.35%
COIN230616C000750002022-11-30 3:33PM EST75.004.964.905.30+0.31+6.67%6370591.09%
COIN230616C000800002022-11-30 3:21PM EST80.004.154.154.60+0.15+3.75%1101,21890.50%
COIN230616C000850002022-11-30 1:11PM EST85.003.153.553.90+0.05+1.61%416989.69%
COIN230616C000900002022-11-30 3:32PM EST90.003.152.553.35+0.15+5.00%27919286.79%
COIN230616C000950002022-11-30 3:57PM EST95.002.842.402.95+0.27+10.51%647087.96%
COIN230616C001000002022-11-30 3:43PM EST100.002.312.202.46+0.06+2.67%981,00687.89%
COIN230616C001050002022-11-30 2:50PM EST105.001.981.932.20+0.01+0.51%321488.21%
COIN230616C001100002022-11-30 3:32PM EST110.001.741.691.99-0.04-2.25%5940688.55%
COIN230616C001150002022-11-30 3:20PM EST115.001.501.251.75-0.04-2.60%2546286.91%
COIN230616C001200002022-11-30 3:44PM EST120.001.341.241.560.00-141,03188.13%
COIN230616C001250002022-11-30 3:13PM EST125.001.191.121.30+0.05+4.39%3028987.72%
COIN230616C001300002022-11-30 3:33PM EST130.001.081.001.21-0.02-1.82%2931588.33%
COIN230616C001350002022-11-30 12:43PM EST135.000.880.861.09-0.10-10.20%1048488.23%
COIN230616C001400002022-11-25 9:51AM EST140.001.020.711.070.00-318088.67%
COIN230616C001450002022-11-23 11:34AM EST145.000.970.630.980.00-413488.94%
COIN230616C001500002022-11-30 11:58AM EST150.000.680.550.80-0.05-6.85%169487.94%
COIN230616C001550002022-11-23 2:13PM EST155.000.820.490.830.00-214489.36%
COIN230616C001600002022-11-22 12:55PM EST160.000.670.420.710.00-412688.67%
COIN230616C001650002022-11-28 3:51PM EST165.000.540.370.720.00-2554289.70%
COIN230616C001700002022-11-21 3:02PM EST170.000.540.330.670.00-237989.99%
COIN230616C001750002022-11-28 1:32PM EST175.000.450.290.600.00-27389.80%
COIN230616C001800002022-11-30 3:40PM EST180.000.430.260.60-0.11-20.37%61,00690.72%
COIN230616C001850002022-11-09 11:14AM EST185.000.870.230.550.00-111190.72%
COIN230616C001900002022-11-30 10:50AM EST190.000.390.250.52-0.09-18.75%123291.89%
COIN230616C001950002022-11-23 11:13AM EST195.000.550.300.480.00-13393.36%
COIN230616C002000002022-11-30 3:37PM EST200.000.350.320.49-0.13-27.08%111,01295.12%
COIN230616C002050002022-11-29 2:11PM EST205.000.320.140.470.00-25492.48%
COIN230616C002100002022-11-29 1:58PM EST210.000.310.130.450.00-52392.97%
COIN230616C002150002022-11-17 3:24PM EST215.000.510.110.440.00-11,02893.36%
COIN230616C002200002022-11-09 10:13AM EST220.000.700.090.420.00-54093.55%
COIN230616C002250002022-11-15 12:53PM EST225.000.580.080.410.00-116294.04%
COIN230616C002300002022-11-25 12:35PM EST230.000.350.070.390.00-211394.34%
COIN230616C002350002022-11-23 11:26AM EST235.000.290.060.380.00-11594.73%
COIN230616C002400002022-11-29 9:49AM EST240.000.240.090.350.00-1028695.70%
COIN230616C002450002022-11-29 9:47AM EST245.000.210.080.360.00-104096.58%
COIN230616C002500002022-11-28 11:30AM EST250.000.190.040.350.00-4542996.09%
COIN230616C002550002022-11-23 9:30AM EST255.000.090.030.340.00-23996.29%
COIN230616C002600002022-11-25 12:34PM EST260.000.240.050.330.00-24197.46%
COIN230616C002650002022-11-28 11:34AM EST265.000.190.020.320.00-113197.07%
COIN230616C002700002022-11-22 1:27PM EST270.000.240.110.290.00-231399.80%
COIN230616C002800002022-11-23 11:39AM EST280.000.240.010.300.00-26098.34%
COIN230616C002900002022-11-30 2:38PM EST290.000.170.010.290.00-313299.51%
COIN230616C003000002022-11-30 3:52PM EST300.000.110.100.24-0.02-15.38%111,034102.34%
認沽盤範圍2023年6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
COIN230616P000025002022-11-30 12:09PM EST2.500.100.000.17-0.01-9.09%113189.84%
COIN230616P000050002022-11-29 3:24PM EST5.000.240.200.330.00-39171.48%
COIN230616P000075002022-11-30 12:50PM EST7.500.450.400.53-0.07-13.46%588155.86%
COIN230616P000100002022-11-29 3:57PM EST10.000.820.670.830.00-597146.58%
COIN230616P000125002022-11-23 3:43PM EST12.501.260.991.200.00--4139.06%
COIN230616P000150002022-11-30 12:35PM EST15.001.741.441.64+0.01+0.58%2187133.89%
COIN230616P000175002022-11-28 2:36PM EST17.502.411.942.140.00-491128.96%
COIN230616P000200002022-11-30 3:36PM EST20.002.612.532.74-0.34-11.53%54965125.10%
COIN230616P000225002022-11-30 3:51PM EST22.503.203.203.40-0.65-16.88%161,111121.56%
COIN230616P000250002022-11-30 3:49PM EST25.004.053.854.15-0.30-6.90%1591,189117.77%
COIN230616P000300002022-11-30 3:59PM EST30.005.705.655.90-0.67-10.52%761,473113.01%
COIN230616P000350002022-11-30 3:47PM EST35.007.897.657.95-0.76-8.79%5763,425108.28%
COIN230616P000400002022-11-30 3:57PM EST40.009.9510.0010.30-1.14-10.28%802,053104.40%
COIN230616P000450002022-11-30 3:08PM EST45.0013.1012.4012.95-1.30-9.03%171,652100.04%
COIN230616P000500002022-11-30 3:36PM EST50.0015.9515.5516.35-1.05-6.18%5072199.76%
COIN230616P000550002022-11-30 1:49PM EST55.0020.5018.7019.10+0.20+0.99%52,22795.25%
COIN230616P000600002022-11-30 3:40PM EST60.0022.7321.9022.60-1.22-5.09%262,80692.26%
COIN230616P000650002022-11-30 11:20AM EST65.0028.1025.7526.55+0.20+0.72%1041591.97%
COIN230616P000700002022-11-30 3:27PM EST70.0030.4929.7030.15-1.46-4.57%360889.45%
COIN230616P000750002022-11-30 11:01AM EST75.0036.3033.3034.30+0.30+0.83%267886.47%
COIN230616P000800002022-11-30 12:20PM EST80.0041.5037.5538.55+1.30+3.23%129085.42%
COIN230616P000850002022-11-25 11:08AM EST85.0044.1542.0042.950.00-310184.97%
COIN230616P000900002022-11-29 9:30AM EST90.0049.5046.5047.700.00-124585.64%
COIN230616P000950002022-11-30 3:56PM EST95.0051.5051.0551.80-2.42-4.49%113182.45%
COIN230616P001000002022-11-25 12:01PM EST100.0058.0255.6056.350.00-124980.66%
COIN230616P001050002022-11-21 2:11PM EST105.0064.8460.3061.200.00-532380.93%
COIN230616P001100002022-11-21 2:11PM EST110.0069.6065.0066.000.00-116580.32%
COIN230616P001150002022-11-30 12:14PM EST115.0073.7069.7070.65+2.58+3.63%23277.69%
COIN230616P001200002022-11-21 9:31AM EST120.0076.9174.3575.350.00-108373.58%
COIN230616P001250002022-11-23 10:35AM EST125.0080.4079.2080.200.00-18372.02%
COIN230616P001300002022-11-21 11:26AM EST130.0089.0084.3085.100.00-211174.12%
COIN230616P001350002022-11-29 12:16PM EST135.0091.8188.9590.150.00-116371.24%
COIN230616P001400002022-11-07 2:57PM EST140.0084.0893.9595.000.00-156069.92%
COIN230616P001450002022-11-21 10:16AM EST145.00102.9599.0599.950.00-13372.85%
COIN230616P001500002022-11-23 3:24PM EST150.00104.79103.80104.900.00-128565.53%
COIN230616P001550002022-11-22 10:02AM EST155.00112.50108.95109.800.00-13569.04%
COIN230616P001600002022-11-21 3:33PM EST160.00119.15113.75114.750.00-195786.52%
COIN230616P001650002022-11-21 12:06PM EST165.00123.35118.65119.950.00-12464.06%
COIN230616P001700002022-11-30 10:35AM EST170.00127.24123.65124.80+2.32+1.86%204191.11%
COIN230616P001750002022-11-30 2:26PM EST175.00130.10128.60129.90+18.10+16.16%19395.26%
COIN230616P001800002022-11-28 9:48AM EST180.00136.00133.75135.050.00-1377.73%
COIN230616P001850002022-11-03 2:41PM EST185.00128.46138.60140.000.00-5068.75%
COIN230616P001900002022-11-09 1:19PM EST190.00143.00143.65145.000.00-1073.44%
COIN230616P001950002022-11-09 3:37PM EST195.00147.35148.65150.050.00-2177.34%
COIN230616P002000002022-11-08 3:43PM EST200.00150.45153.35155.150.00-200108.06%
COIN230616P002050002022-11-03 2:42PM EST205.00148.23158.60160.100.00-10079.49%
COIN230616P002100002022-11-03 9:40AM EST210.00150.50163.60165.150.00-2082.81%
COIN230616P002150002022-11-08 3:10PM EST215.00165.39168.55170.200.00-4083.98%
COIN230616P002200002022-09-27 12:42PM EST220.00158.47146.90148.150.00-11040.00%
COIN230616P002250002022-06-09 2:01PM EST225.00162.30163.45166.550.00-160.00%
COIN230616P002300002022-09-30 9:53AM EST230.00165.43157.30159.350.00-1480.00%
COIN230616P002350002022-09-01 1:56PM EST235.00170.87170.00172.200.00-2230.00%
COIN230616P002400002022-11-21 12:27PM EST240.00198.78193.35195.350.00-1086.52%
COIN230616P002450002022-08-04 8:31AM EST245.00133.00179.45181.450.00-1370.00%
COIN230616P002500002022-11-10 10:17AM EST250.00197.75203.30205.400.00-2088.28%
COIN230616P002550002022-11-09 2:24PM EST255.00208.80208.30210.450.00-2091.41%
COIN230616P002600002022-11-01 10:13AM EST260.00194.40213.20215.500.00-3090.04%
COIN230616P002650002022-10-20 9:41AM EST265.00200.85218.60221.150.00-21115.48%
COIN230616P002700002022-07-20 9:42AM EST270.00198.70192.60198.500.00-260.00%
COIN230616P002800002022-08-08 9:09AM EST280.00184.50215.00219.500.00-230.00%
COIN230616P002900002022-11-17 2:36PM EST290.00241.70243.05245.700.00-2097.07%
COIN230616P003000002022-11-23 1:24PM EST300.00255.75253.10255.800.00-20104.10%