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
67.83+1.53 (+2.31%)
收市價: 04:00PM EDT
67.65 -0.18 (-0.27%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2023年9月15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
COIN230915C000025002023-03-08 4:42PM EDT2.5060.2064.8565.950.00-40214.06%
COIN230915C000100002023-01-20 4:52PM EDT10.0044.5954.1056.400.00-100.00%
COIN230915C000175002023-02-24 3:35PM EDT17.5040.0050.4051.600.00-10123.73%
COIN230915C000200002023-03-22 3:54PM EDT20.0057.0548.3049.650.00-42127.20%
COIN230915C000225002023-03-24 12:59PM EDT22.5045.3046.2047.00-1.55-3.31%1913118.99%
COIN230915C000250002023-03-24 3:44PM EDT25.0044.7044.1544.90+1.12+2.57%162117.75%
COIN230915C000300002023-03-24 10:35AM EDT30.0040.6040.2541.10+2.10+5.45%253116.89%
COIN230915C000350002023-03-23 3:20PM EDT35.0034.9036.6537.250.00-1630113.94%
COIN230915C000400002023-03-23 11:09AM EDT40.0034.1033.2533.700.00-1138111.33%
COIN230915C000450002023-03-24 1:06PM EDT45.0029.9530.1530.55-1.60-5.07%258109.81%
COIN230915C000500002023-03-23 1:45PM EDT50.0026.8527.3027.750.00-16383108.74%
COIN230915C000550002023-03-24 2:31PM EDT55.0024.8524.6525.20+1.30+5.52%2190107.61%
COIN230915C000600002023-03-24 2:44PM EDT60.0023.0022.3022.75+1.40+6.48%8420106.38%
COIN230915C000650002023-03-24 3:53PM EDT65.0020.4520.0520.55+0.95+4.87%20478105.03%
COIN230915C000700002023-03-24 3:29PM EDT70.0018.4818.1518.60+1.28+7.44%70435104.35%
COIN230915C000750002023-03-24 2:04PM EDT75.0016.2216.3516.90+0.70+4.51%4951103.67%
COIN230915C000800002023-03-24 3:57PM EDT80.0015.0014.7515.20+0.95+6.76%427511102.69%
COIN230915C000850002023-03-24 3:55PM EDT85.0013.4013.3513.75+1.00+8.06%21325102.12%
COIN230915C000900002023-03-24 11:08AM EDT90.0012.4012.0512.40+1.05+9.25%7577101.40%
COIN230915C000950002023-03-24 11:34AM EDT95.0010.9510.9011.20+0.38+3.60%5686100.84%
COIN230915C001000002023-03-24 1:32PM EDT100.009.799.8510.25+0.34+3.60%711,222100.64%
COIN230915C001050002023-03-24 3:50PM EDT105.009.118.959.20+0.76+9.10%19329100.04%
COIN230915C001100002023-03-24 1:33PM EDT110.008.158.108.40+0.45+5.84%1931899.78%
COIN230915C001150002023-03-24 3:33PM EDT115.007.567.357.60+0.46+6.48%411,22099.37%
COIN230915C001200002023-03-24 2:55PM EDT120.006.806.656.95+0.25+3.82%2457699.12%
COIN230915C001250002023-03-24 2:22PM EDT125.006.206.056.35-0.40-6.06%3316098.94%
COIN230915C001300002023-03-24 3:20PM EDT130.005.805.555.80+0.35+6.42%1622798.88%
COIN230915C001350002023-03-24 10:27AM EDT135.005.505.105.30+0.51+10.22%215298.83%
COIN230915C001400002023-03-24 11:56AM EDT140.005.004.654.95+0.52+11.61%467798.99%
COIN230915C001450002023-03-24 2:44PM EDT145.004.604.304.55-2.85-38.26%813799.06%
COIN230915C001500002023-03-23 1:41PM EDT150.003.953.954.150.00-6725798.88%
COIN230915C001550002023-03-24 2:44PM EDT155.003.903.653.85+0.50+14.71%512899.02%
COIN230915C001600002023-03-24 3:20PM EDT160.003.553.353.55+0.25+7.58%3717198.94%
COIN230915C001650002023-03-23 10:34AM EDT165.002.833.153.300.00-1216099.27%
COIN230915C001700002023-03-24 2:29PM EDT170.003.002.913.10+0.07+2.39%2632399.46%
認沽盤範圍2023年9月15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
COIN230915P000025002023-03-24 3:55PM EDT2.500.060.040.06-0.03-33.33%18345204.69%
COIN230915P000050002023-03-24 12:05PM EDT5.000.180.150.17+0.05+38.46%6167185.94%
COIN230915P000075002023-03-24 2:17PM EDT7.500.300.290.320.00-8178173.05%
COIN230915P000100002023-03-24 2:12PM EDT10.000.480.400.58-0.04-7.69%14330163.57%
COIN230915P000125002023-03-24 12:27PM EDT12.500.720.690.750.00-355156.35%
COIN230915P000150002023-03-24 3:31PM EDT15.000.970.911.06-0.06-5.83%203267150.15%
COIN230915P000175002023-03-24 12:13PM EDT17.501.311.211.33-0.04-2.96%48206144.19%
COIN230915P000200002023-03-24 1:15PM EDT20.001.701.541.71-0.05-2.86%32646139.80%
COIN230915P000225002023-03-24 11:28AM EDT22.502.011.912.08-0.09-4.29%15436135.25%
COIN230915P000250002023-03-24 11:04AM EDT25.002.512.412.52-0.07-2.71%51,449132.25%
COIN230915P000300002023-03-24 3:59PM EDT30.003.453.503.65-0.35-9.21%293,026127.12%
COIN230915P000350002023-03-24 2:52PM EDT35.004.854.804.95-0.40-7.62%112,019122.42%
COIN230915P000400002023-03-24 3:31PM EDT40.006.406.406.55-0.45-6.57%291,147119.12%
COIN230915P000450002023-03-24 3:41PM EDT45.008.258.208.35-0.40-4.62%10557115.96%
COIN230915P000500002023-03-24 3:44PM EDT50.0010.2510.3010.45-0.52-4.83%1472,524113.67%
COIN230915P000550002023-03-24 3:31PM EDT55.0012.6012.6012.80-0.55-4.18%85394111.62%
COIN230915P000600002023-03-24 3:41PM EDT60.0015.1015.1515.35-0.50-3.21%54832109.83%
COIN230915P000650002023-03-24 2:42PM EDT65.0017.7517.9018.15-0.75-4.05%21419108.29%
COIN230915P000700002023-03-24 3:47PM EDT70.0020.9020.8521.05-0.65-3.02%50666106.64%
COIN230915P000750002023-03-24 11:13AM EDT75.0024.5523.9024.20-0.60-2.39%2409105.09%
COIN230915P000800002023-03-24 10:00AM EDT80.0028.0027.2527.550.00-2487104.08%
COIN230915P000850002023-03-23 2:28PM EDT85.0031.8530.7031.000.00-259102.84%
COIN230915P000900002023-03-24 11:10AM EDT90.0034.9034.2534.60-0.40-1.13%840101.59%
COIN230915P000950002023-03-23 11:19AM EDT95.0037.4038.1038.400.00-554101.03%
COIN230915P001000002023-03-24 11:57AM EDT100.0042.0541.9542.25+6.96+19.83%215100.01%
COIN230915P001050002023-03-23 10:23AM EDT105.0047.2545.8046.250.00-4110198.84%
COIN230915P001100002023-03-24 11:35AM EDT110.0050.8550.0050.40-1.05-2.02%245098.56%
COIN230915P001150002023-03-24 11:53AM EDT115.0054.6554.1554.60-0.29-0.53%25697.81%
COIN230915P001200002023-03-23 12:47PM EDT120.0059.4058.4558.850.00-15397.22%
COIN230915P001250002023-03-23 12:35PM EDT125.0063.2662.8063.200.00-132096.67%
COIN230915P001300002023-03-22 11:36AM EDT130.0055.9567.2067.650.00-12196.19%
COIN230915P001350002023-03-23 10:11AM EDT135.0072.6071.6572.200.00-54495.87%
COIN230915P001400002023-03-21 11:38AM EDT140.0067.3076.1076.750.00-101495.20%
COIN230915P001450002023-03-20 9:39AM EDT145.0075.8080.7081.300.00-124194.75%
COIN230915P001500002023-03-22 9:37AM EDT150.0072.2085.3085.900.00-5894.17%
COIN230915P001550002023-03-20 9:39AM EDT155.0084.9590.0090.600.00-31494.10%
COIN230915P001600002023-03-22 1:37PM EDT160.0083.6594.6595.200.00-2693.14%
COIN230915P001650002023-03-22 9:37AM EDT165.0085.4599.30100.050.00-223392.99%
COIN230915P001700002023-03-22 9:37AM EDT170.0089.90104.05104.950.00-82193.34%