香港股市 將在 19 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2024年1月19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
COIN240119C000200002022-11-29 9:54AM EST20.0028.2829.5030.450.00-15106.23%
COIN240119C000225002022-11-23 3:45PM EST22.5028.0027.9029.100.00-10233105.01%
COIN240119C000250002022-11-25 12:46PM EST25.0025.2926.5527.600.00-1259103.61%
COIN240119C000300002022-11-30 12:11PM EST30.0021.6923.9025.35-0.47-2.12%1971102.56%
COIN240119C000350002022-11-28 3:30PM EST35.0019.3621.6522.600.00-9472699.34%
COIN240119C000400002022-11-30 2:36PM EST40.0019.1519.5520.40+0.90+4.93%768997.31%
COIN240119C000450002022-11-30 2:49PM EST45.0016.9517.7018.50+0.45+2.73%1147995.90%
COIN240119C000500002022-11-30 3:55PM EST50.0016.3015.9516.75+1.27+8.45%1669294.27%
COIN240119C000550002022-11-30 3:42PM EST55.0014.5214.4515.30+1.13+8.44%1337693.36%
COIN240119C000600002022-11-30 3:46PM EST60.0013.3013.0013.90+1.07+8.75%2659692.00%
COIN240119C000650002022-11-30 2:33PM EST65.0011.5011.8012.75+0.60+5.50%445291.35%
COIN240119C000700002022-11-30 3:48PM EST70.0011.0010.6511.40+1.00+10.00%3281989.75%
COIN240119C000750002022-11-30 1:38PM EST75.009.939.6510.20+0.53+5.64%141,81788.42%
COIN240119C000800002022-11-30 3:08PM EST80.008.708.909.60+0.40+4.82%1182188.84%
COIN240119C000850002022-11-28 11:44AM EST85.007.698.058.550.00-319087.45%
COIN240119C000900002022-11-30 10:07AM EST90.007.807.458.10+0.59+8.18%341187.92%
COIN240119C000950002022-11-30 2:29PM EST95.006.606.807.55+0.60+10.00%317187.68%
COIN240119C001000002022-11-30 3:56PM EST100.006.506.106.60+0.65+11.11%1402,05085.90%
COIN240119C001050002022-11-28 2:43PM EST105.005.155.656.250.00-11,72086.19%
COIN240119C001100002022-11-30 12:50PM EST110.004.905.105.85-0.31-5.95%282385.83%
COIN240119C001150002022-11-30 3:19PM EST115.004.804.805.35+0.10+2.13%826085.68%
COIN240119C001200002022-11-30 2:14PM EST120.004.404.255.050.00-1353585.16%
COIN240119C001250002022-11-30 2:47PM EST125.004.014.104.35-0.09-2.20%1088184.42%
COIN240119C001300002022-11-30 9:44AM EST130.003.553.754.40-0.25-6.58%1063285.28%
COIN240119C001350002022-11-29 9:32AM EST135.002.803.104.050.00-122983.64%
COIN240119C001400002022-11-30 3:48PM EST140.003.452.693.75+0.32+10.22%656082.76%
COIN240119C001450002022-11-29 12:13PM EST145.003.042.463.550.00-114882.73%
COIN240119C001500002022-11-30 3:48PM EST150.003.002.903.200.00-411,41784.53%
COIN240119C001550002022-11-30 2:36PM EST155.002.712.063.10+0.05+1.88%215282.28%
COIN240119C001600002022-11-30 2:50PM EST160.002.501.972.80-0.02-0.79%557381.99%
COIN240119C001650002022-11-30 12:05PM EST165.002.182.142.79-0.26-10.66%234983.94%
COIN240119C001700002022-11-30 2:15PM EST170.002.232.092.63-0.05-2.19%1430184.28%
COIN240119C001750002022-11-28 10:38AM EST175.001.911.742.670.00-615084.11%
COIN240119C001800002022-11-30 1:38PM EST180.001.951.382.52-0.05-2.50%339182.89%
COIN240119C001850002022-11-25 12:10PM EST185.002.031.472.390.00-110083.78%
COIN240119C001900002022-11-18 9:30AM EST190.002.601.212.260.00-134482.89%
COIN240119C001950002022-11-28 9:30AM EST195.002.001.342.100.00-213483.74%
COIN240119C002000002022-11-30 3:56PM EST200.001.681.491.75+0.01+0.60%112,07983.67%
COIN240119C002100002022-11-23 12:11PM EST210.001.541.001.950.00-226783.91%
COIN240119C002200002022-11-28 3:57PM EST220.001.320.891.910.00-168384.78%
COIN240119C002300002022-11-28 3:27PM EST230.001.310.662.010.00-230585.62%
COIN240119C002400002022-11-30 3:27PM EST240.001.300.701.63-0.04-2.99%137685.01%
COIN240119C002500002022-11-29 11:23AM EST250.001.160.641.100.00-31,02982.18%
COIN240119C002600002022-11-22 10:05AM EST260.001.060.671.700.00-183088.11%
COIN240119C002700002022-11-22 11:10AM EST270.001.000.851.370.00-170888.43%
COIN240119C002800002022-11-22 12:35PM EST280.001.000.681.310.00-232588.01%
COIN240119C002900002022-11-21 1:02PM EST290.000.850.501.260.00-638287.43%
COIN240119C003000002022-11-30 3:47PM EST300.000.900.600.92+0.04+4.65%83,18086.52%
COIN240119C003100002022-11-30 3:42PM EST310.000.650.350.98-0.24-26.97%326685.84%
COIN240119C003200002022-11-29 12:27PM EST320.000.410.401.130.00-273188.75%
COIN240119C003300002022-10-25 2:30PM EST330.002.490.751.340.00-165294.34%
COIN240119C003400002022-11-11 9:30AM EST340.000.900.371.060.00-135189.80%
COIN240119C003500002022-11-22 2:52PM EST350.000.650.351.030.00-189890.26%
COIN240119C003600002022-11-07 10:49AM EST360.001.240.341.000.00-15290.77%
COIN240119C003700002022-11-11 11:44AM EST370.000.800.330.980.00-112091.36%
COIN240119C003800002022-11-23 12:07PM EST380.000.670.500.950.00-228793.58%
COIN240119C003900002022-11-30 3:41PM EST390.000.610.231.11-0.08-11.59%322093.31%
COIN240119C004000002022-11-25 9:30AM EST400.000.730.290.880.00-11,45692.33%
COIN240119C004100002022-11-21 10:48AM EST410.000.690.270.890.00-13692.97%
COIN240119C004200002022-11-25 12:39PM EST420.000.600.050.870.00-29390.82%
COIN240119C004300002022-11-23 11:48AM EST430.000.570.170.850.00-261792.82%
COIN240119C004400002022-11-25 12:40PM EST440.000.550.160.830.00-24893.12%
COIN240119C004500002022-11-09 3:32PM EST450.000.480.000.000.00-392250.00%
COIN240119C004600002022-11-28 9:30AM EST460.000.050.000.990.00-15394.48%
COIN240119C004700002022-11-04 10:37AM EST470.000.550.250.790.00-13795.75%
COIN240119C004800002022-11-16 9:30AM EST480.000.590.010.490.00-37687.99%
COIN240119C004900002022-10-26 2:56PM EST490.000.500.001.040.00-1097.02%
COIN240119C004950002022-11-21 3:16PM EST495.000.490.020.740.00-514593.46%
COIN240119C005000002022-11-29 11:42AM EST500.000.470.300.75+0.11+30.56%21,41797.75%
COIN240119C005050002022-11-28 12:25PM EST505.000.520.050.740.00-1925994.53%
COIN240119C005100002022-11-11 12:25PM EST510.000.450.040.730.00-19494.53%
COIN240119C005150002022-11-08 10:40AM EST515.000.750.040.500.00-330090.82%
COIN240119C005200002022-11-30 2:53PM EST520.000.420.400.49-0.03-6.67%542,28896.83%
認沽盤範圍2024年1月19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
COIN240119P000025002022-11-30 10:50AM EST2.500.240.200.36+0.03+14.29%3022163.67%
COIN240119P000050002022-11-28 2:07PM EST5.000.650.450.700.00-259140.72%
COIN240119P000100002022-11-30 12:58PM EST10.001.791.351.85+0.04+2.29%113126.07%
COIN240119P000125002022-11-23 12:44PM EST12.502.502.082.510.00--1122.27%
COIN240119P000150002022-11-29 9:56AM EST15.003.352.823.200.00-113117.97%
COIN240119P000175002022-11-29 1:50PM EST17.504.073.653.900.00-310113.99%
COIN240119P000200002022-11-29 9:46AM EST20.004.904.354.900.00-1023110.74%
COIN240119P000225002022-11-30 2:57PM EST22.505.755.505.85-0.40-6.50%811,254109.28%
COIN240119P000250002022-11-30 3:50PM EST25.006.656.356.85-0.40-5.67%5365106.03%
COIN240119P000300002022-11-30 3:54PM EST30.008.858.559.10-0.43-4.63%2,0087,771102.04%
COIN240119P000350002022-11-30 3:23PM EST35.0011.4511.1511.55-0.40-3.38%3,1471,17699.05%
COIN240119P000400002022-11-30 3:17PM EST40.0014.3013.8014.25-0.80-5.30%22,05195.95%
COIN240119P000450002022-11-30 9:41AM EST45.0017.7016.7017.20-0.20-1.12%1202,46993.46%
COIN240119P000500002022-11-30 12:22PM EST50.0020.5019.8020.30-0.41-1.96%281491.13%
COIN240119P000550002022-11-30 2:18PM EST55.0023.7023.0023.60-1.05-4.24%1,8252,08888.86%
COIN240119P000600002022-11-30 12:23PM EST60.0028.4526.4527.10-0.06-0.21%146487.10%
COIN240119P000650002022-11-29 2:02PM EST65.0031.7130.1530.850.00-260685.99%
COIN240119P000700002022-11-30 3:01PM EST70.0034.8033.7534.50-0.88-2.47%46726783.76%
COIN240119P000750002022-11-23 3:30PM EST75.0038.5437.6538.450.00-1142082.56%
COIN240119P000800002022-11-30 2:09PM EST80.0043.1041.6042.40+0.70+1.65%45821580.97%
COIN240119P000850002022-11-30 3:07PM EST85.0046.8245.8046.50-0.23-0.49%12,50979.97%
COIN240119P000900002022-11-25 11:38AM EST90.0051.8550.1050.650.00-178378.94%
COIN240119P000950002022-11-30 3:56PM EST95.0054.4553.9554.90+1.20+2.25%11,43376.49%
COIN240119P001000002022-11-23 2:13PM EST100.0059.4558.2059.250.00-366875.00%
COIN240119P001050002022-11-30 10:24AM EST105.0065.6362.7063.75+2.53+4.01%129774.35%
COIN240119P001100002022-11-22 10:45AM EST110.0069.7967.1568.450.00-106773.88%
COIN240119P001150002022-11-30 12:14PM EST115.0075.4071.7073.00+1.90+2.59%10430672.90%
COIN240119P001200002022-11-30 12:15PM EST120.0080.0576.2077.65+3.36+4.38%244271.78%
COIN240119P001250002022-11-25 12:03PM EST125.0083.3980.8082.000.00-121969.43%
COIN240119P001300002022-11-30 12:14PM EST130.0089.5085.4586.75+1.91+2.18%226468.53%
COIN240119P001350002022-11-30 2:18PM EST135.0092.2090.1591.70-0.54-0.58%21,92068.51%
COIN240119P001400002022-11-18 12:52PM EST140.0097.4394.8096.550.00-17267.51%
COIN240119P001450002022-11-28 3:32PM EST145.00103.8699.55101.250.00-312165.87%
COIN240119P001500002022-11-29 11:12AM EST150.00107.23104.35105.900.00-1056763.67%
COIN240119P001550002022-11-11 10:04AM EST155.00106.64109.45110.800.00-137464.94%
COIN240119P001600002022-11-29 11:09AM EST160.00117.00114.30115.750.00-1026364.67%
COIN240119P001650002022-11-21 12:06PM EST165.00123.85118.90121.000.00-112164.65%
COIN240119P001700002022-11-28 3:24PM EST170.00128.00124.05125.150.00-911958.79%
COIN240119P001750002022-11-29 10:48AM EST175.00130.80128.65131.100.00-217465.53%
COIN240119P001800002022-11-29 9:40AM EST180.00137.25133.05136.100.00-133960.11%
COIN240119P001850002022-11-29 10:51AM EST185.00141.00138.40141.250.00-16066.60%
COIN240119P001900002022-11-23 3:44PM EST190.00144.70143.05146.150.00-622562.65%
COIN240119P001950002022-11-23 3:44PM EST195.00149.66148.25151.200.00-1122666.46%
COIN240119P002000002022-11-30 10:33AM EST200.00157.50152.50156.20+0.05+0.03%190254.98%
COIN240119P002100002022-11-21 2:41PM EST210.00170.00162.30166.400.00-312056.54%
COIN240119P002200002022-11-30 3:23PM EST220.00173.60172.35176.45-5.47-3.05%30113160.64%
COIN240119P002300002022-11-22 10:50AM EST230.00185.70182.05186.650.00-1159.38%
COIN240119P002400002022-11-10 3:06PM EST240.00191.00191.90196.800.00-1960.74%
COIN240119P002500002022-11-09 3:38PM EST250.00202.60201.80206.900.00-4061.91%
COIN240119P002600002022-11-04 8:33AM EST260.00196.40211.80216.950.00-12064.65%
COIN240119P002700002022-11-09 10:42AM EST270.00225.04221.60227.200.00-1067.09%
COIN240119P002800002022-11-03 8:52AM EST280.00220.65231.45237.350.00-2068.26%
COIN240119P002900002022-09-27 11:09AM EST290.00229.68214.75220.600.00-21180.00%
COIN240119P003000002022-11-08 9:43AM EST300.00249.50251.10257.600.00-11767.58%
COIN240119P003100002022-10-19 2:17PM EST310.00242.65261.40268.300.00-986084.84%
COIN240119P003200002022-05-09 1:53PM EST320.00237.10247.00256.500.00-4280.00%
COIN240119P003300002022-05-13 10:15AM EST330.00262.60267.00277.000.00-470.00%
COIN240119P003400002022-06-13 10:11AM EST340.00289.86282.00291.500.00-1220.00%
COIN240119P003500002022-09-02 2:50PM EST350.00284.70280.50290.500.00-200.00%
COIN240119P003600002022-05-13 10:16AM EST360.00292.40297.00306.500.00-600.00%
COIN240119P003700002022-04-21 2:32PM EST370.00236.90299.50309.000.00-100.00%
COIN240119P003800002022-06-02 10:44AM EST380.00307.26326.50336.000.00--0108.47%
COIN240119P003900002022-04-27 8:54AM EST390.00262.00310.00320.000.00-2000.00%
COIN240119P004000002022-08-03 9:15AM EST400.00325.51330.50340.500.00-200.00%
COIN240119P004200002022-01-18 12:00AM EST420.00210.00224.00233.500.00--00.00%
COIN240119P004300002022-08-19 10:50AM EST430.00353.80351.05360.950.00-100.00%
COIN240119P004600002022-03-28 8:33AM EST460.00270.80330.50340.500.00-1060.00%
COIN240119P004700002022-03-28 8:33AM EST470.00280.26340.50350.000.00-1050.00%
COIN240119P004800002022-01-03 2:28PM EST480.00252.14299.80304.900.00--30.00%
COIN240119P004900002022-11-09 3:11PM EST490.00443.25439.55448.950.00-4073.05%
COIN240119P004950002022-03-13 11:10PM EST495.00338.680.000.000.00--00.00%
COIN240119P005000002022-08-03 9:15AM EST500.00425.55431.00441.000.00-200.00%
COIN240119P005050002022-08-29 10:51AM EST505.00436.38434.00442.500.00-100.00%
COIN240119P005100002022-08-29 10:52AM EST510.00441.25438.50448.000.00-100.00%
COIN240119P005150002022-08-29 10:50AM EST515.00446.45444.05452.950.00-100.00%
COIN240119P005200002022-11-23 12:35PM EST520.00475.70469.50479.000.00-2075.00%