Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2023年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN231215C00002500 | 2023-05-10 10:01AM EDT | 2.50 | 60.00 | 51.45 | 52.75 | 0.00 | - | 2 | 0 | 0.00% |
| COIN231215C00005000 | 2023-04-24 9:30AM EDT | 5.00 | 53.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN231215C00010000 | 2023-07-14 11:35AM EDT | 10.00 | 96.00 | 70.60 | 71.45 | 0.00 | - | 1 | 9 | 0.00% |
| COIN231215C00012500 | 2023-07-31 9:36AM EDT | 12.50 | 84.00 | 70.25 | 72.50 | 0.00 | - | 1 | 2 | 0.00% |
| COIN231215C00015000 | 2023-07-13 11:43AM EDT | 15.00 | 75.55 | 65.65 | 66.50 | 0.00 | - | 2 | 10 | 581.93% |
| COIN231215C00017500 | 2023-08-10 1:05PM EDT | 17.50 | 66.60 | 64.20 | 65.15 | 0.00 | - | 2 | 9 | 543.70% |
| COIN231215C00020000 | 2023-07-10 9:43AM EDT | 20.00 | 59.15 | 67.70 | 69.60 | 0.00 | - | 2 | 8 | 776.95% |
| COIN231215C00022500 | 2023-07-24 11:37AM EDT | 22.50 | 75.20 | 55.15 | 56.05 | 0.00 | - | 5 | 13 | 329.25% |
| COIN231215C00025000 | 2023-09-05 2:16PM EDT | 25.00 | 52.70 | 46.00 | 46.50 | 0.00 | - | 1 | 6 | 118.26% |
| COIN231215C00030000 | 2023-08-29 3:34PM EDT | 30.00 | 55.45 | 41.15 | 41.65 | 0.00 | - | 1 | 16 | 107.32% |
| COIN231215C00035000 | 2023-08-18 9:33AM EDT | 35.00 | 39.40 | 47.25 | 48.25 | 0.00 | - | 1 | 23 | 288.72% |
| COIN231215C00040000 | 2023-09-18 1:34PM EDT | 40.00 | 42.77 | 31.55 | 32.20 | 0.00 | - | 1 | 204 | 89.11% |
| COIN231215C00045000 | 2023-09-20 12:22PM EDT | 45.00 | 36.01 | 27.35 | 27.75 | 0.00 | - | 1 | 108 | 86.94% |
| COIN231215C00050000 | 2023-09-22 3:11PM EDT | 50.00 | 23.58 | 23.20 | 23.40 | -3.42 | -12.67% | 90 | 2,222 | 82.10% |
| COIN231215C00055000 | 2023-09-22 1:59PM EDT | 55.00 | 20.00 | 19.35 | 19.75 | -1.90 | -8.68% | 14 | 157 | 80.32% |
| COIN231215C00060000 | 2023-09-22 12:34PM EDT | 60.00 | 16.59 | 15.85 | 16.20 | -2.52 | -13.19% | 2 | 1,347 | 77.37% |
| COIN231215C00065000 | 2023-09-22 3:19PM EDT | 65.00 | 13.55 | 12.85 | 13.10 | -1.93 | -12.47% | 4 | 371 | 75.49% |
| COIN231215C00070000 | 2023-09-22 2:23PM EDT | 70.00 | 10.55 | 10.30 | 10.50 | -2.25 | -17.58% | 31 | 1,915 | 74.32% |
| COIN231215C00075000 | 2023-09-22 3:36PM EDT | 75.00 | 8.67 | 8.20 | 8.35 | -1.68 | -16.23% | 20 | 484 | 73.62% |
| COIN231215C00080000 | 2023-09-22 3:59PM EDT | 80.00 | 6.50 | 6.50 | 6.60 | -1.60 | -19.75% | 34 | 913 | 73.25% |
| COIN231215C00085000 | 2023-09-22 3:23PM EDT | 85.00 | 5.30 | 5.10 | 5.25 | -1.35 | -20.30% | 81 | 1,187 | 73.17% |
| COIN231215C00090000 | 2023-09-22 3:54PM EDT | 90.00 | 4.10 | 4.00 | 4.15 | -1.07 | -20.70% | 90 | 6,108 | 73.14% |
| COIN231215C00095000 | 2023-09-22 3:55PM EDT | 95.00 | 3.35 | 3.15 | 3.25 | -0.75 | -18.29% | 155 | 787 | 73.17% |
| COIN231215C00100000 | 2023-09-22 3:59PM EDT | 100.00 | 2.49 | 2.50 | 2.59 | -0.80 | -24.32% | 143 | 1,862 | 73.58% |
| COIN231215C00105000 | 2023-09-22 3:08PM EDT | 105.00 | 1.93 | 1.95 | 2.07 | -0.65 | -25.19% | 73 | 783 | 73.80% |
| COIN231215C00110000 | 2023-09-22 3:39PM EDT | 110.00 | 1.70 | 1.57 | 1.68 | -0.43 | -20.19% | 133 | 1,030 | 74.51% |
| COIN231215C00115000 | 2023-09-22 3:03PM EDT | 115.00 | 1.37 | 1.27 | 1.37 | -0.39 | -22.16% | 84 | 681 | 75.20% |
| COIN231215C00120000 | 2023-09-22 2:41PM EDT | 120.00 | 1.09 | 1.07 | 1.14 | -0.34 | -23.78% | 267 | 1,095 | 76.32% |
| COIN231215C00125000 | 2023-09-22 3:55PM EDT | 125.00 | 0.88 | 0.88 | 0.95 | -0.32 | -26.67% | 17 | 990 | 77.10% |
| COIN231215C00130000 | 2023-09-22 3:14PM EDT | 130.00 | 0.75 | 0.70 | 0.79 | -0.20 | -21.05% | 34 | 1,183 | 77.51% |
| COIN231215C00135000 | 2023-09-22 12:30PM EDT | 135.00 | 0.68 | 0.51 | 0.70 | -0.38 | -35.85% | 3 | 317 | 77.83% |
| COIN231215C00140000 | 2023-09-21 3:15PM EDT | 140.00 | 0.72 | 0.53 | 0.59 | 0.00 | - | 24 | 1,423 | 79.98% |
| COIN231215C00145000 | 2023-09-21 9:30AM EDT | 145.00 | 0.67 | 0.41 | 0.52 | 0.00 | - | 10 | 194 | 80.37% |
| COIN231215C00150000 | 2023-09-22 2:14PM EDT | 150.00 | 0.40 | 0.38 | 0.47 | -0.13 | -24.53% | 17 | 1,230 | 82.03% |
| COIN231215C00155000 | 2023-09-20 9:32AM EDT | 155.00 | 0.58 | 0.32 | 0.47 | 0.00 | - | 1 | 136 | 83.79% |
| COIN231215C00160000 | 2023-09-21 9:48AM EDT | 160.00 | 0.35 | 0.25 | 0.36 | 0.00 | - | 3 | 1,043 | 83.01% |
| COIN231215C00165000 | 2023-09-14 9:40AM EDT | 165.00 | 0.59 | 0.25 | 0.41 | 0.00 | - | 2 | 29 | 86.52% |
| COIN231215C00170000 | 2023-09-21 3:16PM EDT | 170.00 | 0.32 | 0.20 | 0.38 | 0.00 | - | 115 | 193 | 87.21% |
| COIN231215C00175000 | 2023-09-05 3:24PM EDT | 175.00 | 0.47 | 0.15 | 0.35 | 0.00 | - | 4 | 16 | 87.60% |
| COIN231215C00180000 | 2023-09-08 3:00PM EDT | 180.00 | 0.41 | 0.14 | 0.32 | 0.00 | - | 4 | 123 | 88.77% |
| COIN231215C00185000 | 2023-09-22 1:21PM EDT | 185.00 | 0.23 | 0.16 | 0.24 | -0.13 | -36.11% | 1 | 44 | 89.16% |
| COIN231215C00190000 | 2023-09-18 12:11PM EDT | 190.00 | 0.31 | 0.11 | 0.28 | 0.00 | - | 1 | 51 | 90.82% |
| COIN231215C00195000 | 2023-09-22 1:12PM EDT | 195.00 | 0.18 | 0.11 | 0.20 | -0.17 | -48.57% | 1 | 112 | 90.04% |
| COIN231215C00200000 | 2023-09-22 10:32AM EDT | 200.00 | 0.15 | 0.04 | 0.23 | -0.04 | -21.05% | 3 | 438 | 90.43% |
認沽盤範圍2023年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN231215P00002500 | 2023-08-15 9:30AM EDT | 2.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 209 | 50.00% |
| COIN231215P00005000 | 2023-09-21 10:20AM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 18 | 199 | 214.06% |
| COIN231215P00007500 | 2023-09-18 1:08PM EDT | 7.50 | 0.01 | 0.02 | 0.05 | 0.00 | - | 1 | 94 | 186.72% |
| COIN231215P00010000 | 2023-09-07 3:13PM EDT | 10.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 2 | 327 | 167.19% |
| COIN231215P00012500 | 2023-09-20 11:08AM EDT | 12.50 | 0.06 | 0.02 | 0.11 | 0.00 | - | 3 | 100 | 154.69% |
| COIN231215P00015000 | 2023-09-21 1:15PM EDT | 15.00 | 0.09 | 0.05 | 0.12 | 0.00 | - | 8 | 239 | 143.75% |
| COIN231215P00017500 | 2023-08-22 10:41AM EDT | 17.50 | 0.23 | 0.04 | 0.17 | 0.00 | - | 10 | 188 | 133.40% |
| COIN231215P00020000 | 2023-09-21 9:30AM EDT | 20.00 | 0.16 | 0.10 | 0.18 | 0.00 | - | 302 | 22,422 | 126.17% |
| COIN231215P00022500 | 2023-08-31 3:41PM EDT | 22.50 | 0.22 | 0.08 | 0.19 | 0.00 | - | 3 | 442 | 114.45% |
| COIN231215P00025000 | 2023-09-22 9:32AM EDT | 25.00 | 0.22 | 0.15 | 0.22 | +0.03 | +15.79% | 21 | 1,474 | 109.77% |
| COIN231215P00030000 | 2023-09-21 2:43PM EDT | 30.00 | 0.29 | 0.26 | 0.33 | 0.00 | - | 11 | 1,589 | 99.51% |
| COIN231215P00035000 | 2023-09-22 3:10PM EDT | 35.00 | 0.41 | 0.36 | 0.46 | -0.02 | -4.65% | 11 | 995 | 88.87% |
| COIN231215P00040000 | 2023-09-22 3:31PM EDT | 40.00 | 0.68 | 0.69 | 0.74 | +0.08 | +13.33% | 5 | 1,229 | 83.84% |
| COIN231215P00045000 | 2023-09-22 2:43PM EDT | 45.00 | 1.12 | 1.14 | 1.19 | +0.12 | +12.00% | 16 | 1,352 | 79.15% |
| COIN231215P00050000 | 2023-09-22 3:57PM EDT | 50.00 | 1.90 | 1.85 | 1.95 | +0.33 | +21.02% | 25 | 3,394 | 76.03% |
| COIN231215P00055000 | 2023-09-22 2:58PM EDT | 55.00 | 2.97 | 2.95 | 3.00 | +0.52 | +21.22% | 127 | 790 | 73.66% |
| COIN231215P00060000 | 2023-09-22 3:10PM EDT | 60.00 | 4.39 | 4.40 | 4.50 | +0.79 | +21.94% | 39 | 1,542 | 71.75% |
| COIN231215P00065000 | 2023-09-22 3:51PM EDT | 65.00 | 6.35 | 6.35 | 6.45 | +1.16 | +22.35% | 43 | 1,153 | 70.51% |
| COIN231215P00070000 | 2023-09-22 3:44PM EDT | 70.00 | 8.50 | 8.65 | 8.85 | +0.93 | +12.29% | 100 | 1,772 | 69.09% |
| COIN231215P00075000 | 2023-09-22 3:55PM EDT | 75.00 | 11.50 | 11.55 | 11.75 | +1.50 | +15.00% | 62 | 2,134 | 68.71% |
| COIN231215P00080000 | 2023-09-22 3:43PM EDT | 80.00 | 14.30 | 14.70 | 14.95 | +1.50 | +11.72% | 31 | 654 | 67.51% |
| COIN231215P00085000 | 2023-09-22 3:41PM EDT | 85.00 | 18.35 | 18.30 | 18.50 | +1.95 | +11.89% | 18 | 607 | 66.70% |
| COIN231215P00090000 | 2023-09-22 3:18PM EDT | 90.00 | 21.75 | 22.15 | 22.40 | +2.10 | +10.69% | 8 | 5,023 | 65.92% |
| COIN231215P00095000 | 2023-09-22 2:57PM EDT | 95.00 | 26.50 | 26.30 | 26.65 | +2.83 | +11.96% | 1 | 611 | 65.87% |
| COIN231215P00100000 | 2023-09-22 1:59PM EDT | 100.00 | 30.00 | 30.60 | 31.15 | +2.22 | +7.99% | 2 | 589 | 65.97% |
| COIN231215P00105000 | 2023-09-18 10:21AM EDT | 105.00 | 26.00 | 35.10 | 35.70 | 0.00 | - | 1 | 371 | 65.80% |
| COIN231215P00110000 | 2023-09-08 10:52AM EDT | 110.00 | 31.60 | 39.70 | 40.20 | 0.00 | - | 4 | 192 | 64.14% |
| COIN231215P00115000 | 2023-09-18 12:22PM EDT | 115.00 | 34.55 | 44.40 | 45.05 | 0.00 | - | 1 | 27 | 64.50% |
| COIN231215P00120000 | 2023-09-15 9:50AM EDT | 120.00 | 40.50 | 49.20 | 49.60 | 0.00 | - | 3 | 19 | 60.64% |
| COIN231215P00125000 | 2023-09-15 10:24AM EDT | 125.00 | 44.05 | 53.95 | 54.50 | 0.00 | - | 1 | 18 | 57.72% |
| COIN231215P00130000 | 2023-09-19 1:28PM EDT | 130.00 | 50.10 | 59.00 | 59.60 | 0.00 | - | 1 | 12 | 64.21% |
| COIN231215P00140000 | 2023-09-12 12:44PM EDT | 140.00 | 57.85 | 68.45 | 69.40 | 0.00 | - | 1 | 6 | 74.12% |
| COIN231215P00145000 | 2023-09-13 12:30PM EDT | 145.00 | 62.95 | 73.75 | 74.35 | 0.00 | - | 1 | 5 | 51.56% |
| COIN231215P00150000 | 2023-08-30 10:17AM EDT | 150.00 | 65.70 | 78.75 | 79.30 | 0.00 | - | 2 | 1 | 76.07% |
| COIN231215P00155000 | 2023-09-08 1:46PM EDT | 155.00 | 73.55 | 83.70 | 84.40 | 0.00 | - | 1 | 0 | 56.25% |
| COIN231215P00160000 | 2023-07-18 1:19PM EDT | 160.00 | 64.25 | 83.55 | 84.25 | 0.00 | - | 9 | 8 | 0.00% |
| COIN231215P00170000 | 2023-08-10 2:10PM EDT | 170.00 | 87.71 | 87.45 | 88.60 | 0.00 | - | - | 0 | 0.00% |
| COIN231215P00180000 | 2023-07-24 9:58AM EDT | 180.00 | 86.80 | 103.35 | 104.20 | 0.00 | - | - | 0 | 0.00% |
| COIN231215P00185000 | 2023-07-24 10:25AM EDT | 185.00 | 90.15 | 108.50 | 109.75 | 0.00 | - | - | 0 | 0.00% |
| COIN231215P00190000 | 2023-07-24 10:18AM EDT | 190.00 | 94.70 | 113.45 | 114.35 | 0.00 | - | - | 0 | 0.00% |
| COIN231215P00200000 | 2023-09-20 3:24PM EDT | 200.00 | 122.40 | 128.75 | 129.30 | 0.00 | - | 14 | 0 | 98.63% |
