COIN - Coinbase Global, Inc.
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
認購期權
2023年6月16日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 55.15 | 0.00 | - | 2 | 54 | 2.50 | 0.01 | 0.00 | - | 31 | 9,838 |
| 43.79 | 0.00 | - | 1 | 0 | 5.00 | 0.01 | 0.00 | - | 100 | 2,437 |
| 49.90 | 0.00 | - | 1 | 1 | 7.50 | 0.01 | 0.00 | - | 3 | 908 |
| 47.85 | 0.00 | - | 1 | 8 | 10.00 | 0.01 | 0.00 | - | 28 | 2,357 |
| 48.95 | 0.00 | - | 2 | 1 | 12.50 | 0.02 | 0.00 | - | 24 | 1,598 |
| 42.75 | 0.00 | - | 1 | 36 | 15.00 | 0.03 | 0.00 | - | 143 | 1,108 |
| 39.60 | 0.00 | - | 1 | 14 | 17.50 | 0.02 | -0.01 | -33.33% | 109 | 1,328 |
| 28.45 | 0.00 | - | 5 | 158 | 20.00 | 0.03 | -0.02 | -40.00% | 363 | 4,308 |
| 35.35 | 0.00 | - | 1 | 121 | 22.50 | 0.05 | -0.01 | -16.67% | 283 | 3,394 |
| 28.31 | +2.24 | +8.59% | 22 | 215 | 25.00 | 0.06 | -0.03 | -33.33% | 558 | 6,939 |
| 23.00 | +1.70 | +7.98% | 2 | 271 | 30.00 | 0.08 | -0.10 | -55.56% | 827 | 11,421 |
| 18.25 | +1.75 | +10.61% | 3 | 1,573 | 35.00 | 0.16 | -0.20 | -55.56% | 625 | 10,342 |
| 13.75 | +1.58 | +12.98% | 31 | 3,983 | 40.00 | 0.34 | -0.40 | -54.05% | 3,507 | 15,772 |
| 12.00 | 0.00 | - | 11 | 10 | 41.00 | 0.39 | -0.46 | -54.12% | 407 | 826 |
| 11.70 | +1.15 | +10.90% | 5 | 22 | 42.00 | 0.46 | -0.51 | -52.58% | 457 | 584 |
| 10.60 | +1.15 | +12.17% | 14 | 31 | 43.00 | 0.54 | -0.59 | -52.21% | 285 | 1,083 |
| 9.90 | +1.00 | +11.24% | 2 | 5 | 44.00 | 0.67 | -0.63 | -48.46% | 523 | 2,647 |
| 8.80 | +0.64 | +7.84% | 94 | 2,180 | 45.00 | 0.78 | -0.74 | -48.68% | 2,811 | 9,493 |
| 7.95 | +1.19 | +17.60% | 20 | 90 | 46.00 | 0.92 | -0.87 | -48.60% | 978 | 898 |
| 7.35 | +0.70 | +10.53% | 24 | 82 | 47.00 | 1.10 | -0.95 | -46.34% | 419 | 658 |
| 6.60 | +0.60 | +10.00% | 92 | 164 | 48.00 | 1.33 | -1.03 | -43.64% | 1,046 | 668 |
| 5.85 | +0.50 | +9.35% | 81 | 127 | 49.00 | 1.70 | -1.01 | -37.27% | 503 | 2,242 |
| 5.15 | +0.50 | +10.75% | 672 | 2,418 | 50.00 | 1.91 | -1.23 | -39.17% | 3,618 | 31,509 |
| 4.50 | +0.30 | +7.14% | 174 | 343 | 51.00 | 2.27 | -1.28 | -36.06% | 388 | 741 |
| 3.90 | +0.19 | +5.12% | 438 | 739 | 52.00 | 2.65 | -1.41 | -34.73% | 1,157 | 943 |
| 3.35 | +0.15 | +4.69% | 945 | 281 | 53.00 | 3.10 | -1.65 | -34.74% | 733 | 661 |
| 2.91 | +0.21 | +7.78% | 1,040 | 352 | 54.00 | 3.60 | -1.70 | -32.08% | 811 | 1,332 |
| 2.43 | +0.03 | +1.25% | 1,946 | 7,804 | 55.00 | 4.15 | -1.70 | -29.06% | 847 | 11,835 |
| 2.05 | -0.05 | -2.38% | 653 | 559 | 56.00 | 4.75 | -1.72 | -26.58% | 87 | 461 |
| 1.70 | -0.02 | -1.16% | 291 | 1,172 | 57.00 | 5.48 | -1.74 | -24.10% | 422 | 895 |
| 1.40 | -0.15 | -9.68% | 662 | 1,322 | 58.00 | 6.15 | -1.85 | -23.12% | 44 | 991 |
| 1.16 | -0.13 | -10.08% | 212 | 740 | 59.00 | 6.85 | -1.80 | -20.81% | 67 | 295 |
| 0.96 | -0.13 | -11.93% | 2,493 | 6,944 | 60.00 | 7.87 | -1.53 | -16.28% | 97 | 12,266 |
| 0.77 | -0.16 | -17.20% | 266 | 549 | 61.00 | 8.42 | -1.76 | -17.29% | 60 | 613 |
| 0.64 | -0.12 | -15.79% | 727 | 595 | 62.00 | 9.60 | -2.24 | -18.92% | 25 | 446 |
| 0.50 | -0.15 | -23.08% | 436 | 997 | 63.00 | 10.60 | -1.80 | -14.52% | 2 | 1,275 |
| 0.42 | -0.12 | -22.22% | 180 | 476 | 64.00 | 11.02 | -1.98 | -15.23% | 7 | 478 |
| 0.35 | -0.13 | -27.08% | 1,913 | 6,306 | 65.00 | 12.21 | -1.54 | -11.20% | 34 | 6,652 |
| 0.29 | -0.10 | -25.64% | 89 | 1,721 | 66.00 | 12.98 | -2.82 | -17.85% | 7 | 80 |
| 0.22 | -0.12 | -35.29% | 32 | 891 | 67.00 | 14.35 | -2.80 | -16.33% | 11 | 45 |
| 0.20 | -0.06 | -23.08% | 66 | 705 | 68.00 | 17.96 | 0.00 | - | 3 | 1,170 |
| 0.16 | -0.05 | -23.81% | 50 | 385 | 69.00 | 15.28 | -2.37 | -13.43% | 1 | 143 |
| 0.14 | -0.06 | -30.00% | 970 | 8,551 | 70.00 | 17.03 | -1.57 | -8.44% | 10 | 3,528 |
| 0.11 | -0.09 | -45.00% | 73 | 156 | 71.00 | 18.00 | -1.58 | -8.07% | 14 | 14 |
| 0.10 | -0.10 | -50.00% | 123 | 387 | 72.00 | 19.30 | +4.69 | +32.10% | 3 | 52 |
| 0.07 | -0.06 | -46.15% | 66 | 182 | 73.00 | 15.00 | 0.00 | - | 3 | 4 |
| 0.08 | -0.06 | -42.86% | 57 | 235 | 74.00 | 20.80 | -5.35 | -20.46% | 1 | 29 |
| 0.05 | -0.05 | -50.00% | 419 | 5,751 | 75.00 | 22.26 | -1.35 | -5.72% | 5 | 2,222 |
| 0.05 | -0.02 | -28.57% | 73 | 266 | 76.00 | 22.80 | +2.95 | +14.86% | 2 | 12 |
| 0.05 | -0.01 | -16.67% | 125 | 892 | 77.00 | 15.45 | 0.00 | - | 8 | 11 |
| 0.04 | -0.04 | -50.00% | 23 | 362 | 78.00 | 24.80 | +10.25 | +70.45% | 2 | 4 |
| 0.05 | 0.00 | - | 25 | 741 | 79.00 | 26.92 | +11.52 | +74.81% | 1 | 13 |
| 0.03 | -0.02 | -40.00% | 183 | 5,565 | 80.00 | 27.30 | -1.19 | -4.18% | 6 | 1,323 |
| 0.03 | -0.01 | -25.00% | 16 | 66 | 81.00 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 13 | 25 | 82.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 41 | 33 | 83.00 | 19.65 | 0.00 | - | 1 | 2 |
| 0.02 | -0.01 | -33.33% | 3 | 14 | 84.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 64 | 2,428 | 85.00 | 31.85 | -1.27 | -3.83% | 300 | 303 |
| 0.03 | 0.00 | - | 41 | 42 | 86.00 | 24.70 | 0.00 | - | 2 | 2 |
| 0.03 | 0.00 | - | 1 | 19 | 87.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 20 | 71 | 88.00 | 24.25 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 56 | 57 | 89.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 4 | 3,463 | 90.00 | 36.80 | -1.89 | -4.88% | 730 | 430 |
| 0.05 | 0.00 | - | 2 | 10 | 92.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 103 | 104 | 94.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 2,001 | 95.00 | 41.85 | -2.65 | -5.96% | 190 | 47 |
| 0.02 | 0.00 | - | 22 | 187 | 96.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 15 | 38 | 97.00 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 93 | 5,203 | 100.00 | 46.80 | +7.07 | +17.80% | 147 | 33 |
| 0.01 | 0.00 | - | 59 | 1,641 | 105.00 | 47.89 | 0.00 | - | 390 | 0 |
| 0.01 | 0.00 | - | 31 | 2,330 | 110.00 | 56.90 | +11.27 | +24.70% | 71 | 29 |
| 0.01 | 0.00 | - | 21 | 953 | 115.00 | 55.15 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 8 | 1,981 | 120.00 | 57.10 | 0.00 | - | 1 | 1 |
| 0.02 | -0.01 | -33.33% | 5 | 830 | 125.00 | 63.10 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 1,043 | 130.00 | 68.45 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 1 | 757 | 135.00 | 86.12 | 0.00 | - | 121 | 0 |
| 0.02 | 0.00 | - | 4 | 925 | 140.00 | 81.85 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 656 | 145.00 | 72.45 | 0.00 | - | 2 | 8 |
| 0.01 | 0.00 | - | 25 | 4,604 | 150.00 | 80.65 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 2 | 524 | 155.00 | 90.10 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 7 | 1,263 | 160.00 | 102.20 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 2 | 917 | 165.00 | 104.79 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 787 | 170.00 | 106.95 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 1 | 389 | 175.00 | 109.65 | 0.00 | - | 2 | 2 |
| 0.02 | +0.01 | +100.00% | 1 | 1,062 | 180.00 | 120.00 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 111 | 257 | 185.00 | 114.30 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 30 | 351 | 190.00 | 128.40 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 11 | 333 | 195.00 | 138.30 | 0.00 | - | 1 | 2 |
| 0.01 | 0.00 | - | 2 | 2,524 | 200.00 | 137.86 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1 | 183 | 205.00 | 148.23 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 1 | 205 | 210.00 | 126.75 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 958 | 215.00 | 152.70 | 0.00 | - | 4 | 0 |
| 0.04 | 0.00 | - | 1 | 282 | 220.00 | 158.47 | 0.00 | - | 1 | 104 |
| 0.01 | 0.00 | - | 10 | 247 | 225.00 | 162.30 | 0.00 | - | 1 | 6 |
| 0.03 | 0.00 | - | 100 | 263 | 230.00 | 165.43 | 0.00 | - | 1 | 48 |
| 0.02 | 0.00 | - | 10 | 176 | 235.00 | 164.35 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 20 | 379 | 240.00 | 161.98 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 158 | 245.00 | 133.00 | 0.00 | - | 1 | 37 |
| 0.02 | 0.00 | - | 1 | 661 | 250.00 | 201.22 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 186 | 255.00 | 200.18 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 10 | 1,184 | 260.00 | 194.40 | 0.00 | - | 3 | 0 |
| 0.06 | 0.00 | - | 10 | 508 | 265.00 | 204.05 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 10 | 424 | 270.00 | 198.70 | 0.00 | - | 2 | 6 |
| 0.01 | 0.00 | - | 1 | 197 | 280.00 | 184.50 | 0.00 | - | 2 | 3 |
| 0.01 | 0.00 | - | 1 | 667 | 290.00 | 241.70 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 3,413 | 300.00 | 255.75 | 0.00 | - | 2 | 0 |
