香港股市 將收市,收市時間:2 小時 21 分鐘

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
236.43+10.57 (+4.68%)
收市:04:00PM EDT
237.80 +1.37 (+0.58%)
收市後: 07:58PM EDT
價內期權
認購期權範圍2024年6月21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
COIN240621C000025002024-04-18 9:30AM EDT2.50212.550.000.000.00-100.00%
COIN240621C000050002024-02-16 12:38PM EDT5.00186.55235.00239.750.00-220.00%
COIN240621C000100002024-01-19 4:43PM EDT10.00113.85168.90171.550.00-140.00%
COIN240621C000125002023-09-12 1:10PM EDT12.5069.8562.7063.500.00-2350.00%
COIN240621C000150002024-03-21 9:31AM EDT15.00245.50194.55197.750.00-1310.00%
COIN240621C000175002024-03-21 9:31AM EDT17.50243.00192.10195.300.00-1210.00%
COIN240621C000200002024-02-29 12:57PM EDT20.00177.24243.45247.300.00-1220.00%
COIN240621C000225002023-07-14 2:31PM EDT22.5079.8759.3560.550.00-22270.00%
COIN240621C000250002023-11-21 11:23AM EDT25.0077.55140.95143.150.00-7270.00%
COIN240621C000300002024-01-19 1:26PM EDT30.0089.84149.30151.750.00-5540.00%
COIN240621C000350002024-04-08 1:39PM EDT35.00222.610.000.000.00-100.00%
COIN240621C000400002024-03-19 2:36PM EDT40.00192.15176.45179.900.00-21000.00%
COIN240621C000450002024-03-19 2:34PM EDT45.00187.35171.75174.750.00-21430.00%
COIN240621C000500002024-04-18 12:36PM EDT50.00176.750.000.000.00-100.00%
COIN240621C000550002024-04-19 1:55PM EDT55.00163.450.000.000.00-1000.00%
COIN240621C000600002024-04-23 3:57PM EDT60.00177.190.000.000.00-100.00%
COIN240621C000650002024-04-15 1:18PM EDT65.00172.360.000.000.00-100.00%
COIN240621C000700002024-04-16 12:23PM EDT70.00140.110.000.000.00-100.00%
COIN240621C000750002024-04-16 3:28PM EDT75.00144.830.000.000.00-2500.00%
COIN240621C000800002024-04-22 10:57AM EDT80.00141.250.000.000.00-200.00%
COIN240621C000850002024-04-19 2:49PM EDT85.00128.720.000.000.00-1100.00%
COIN240621C000900002024-04-19 11:58AM EDT90.00130.170.000.000.00-100.00%
COIN240621C000950002024-04-23 9:45AM EDT95.00137.150.000.000.00-100.00%
COIN240621C001000002024-04-23 9:57AM EDT100.00131.820.000.000.00-100.00%
COIN240621C001050002024-04-16 10:29AM EDT105.00109.030.000.000.00-100.00%
COIN240621C001100002024-04-23 9:36AM EDT110.00119.720.000.000.00-400.00%
COIN240621C001150002024-04-15 1:30PM EDT115.00118.670.000.000.00-300.00%
COIN240621C001200002024-04-22 11:23AM EDT120.0099.350.000.000.00-100.00%
COIN240621C001250002024-04-23 11:40AM EDT125.00111.350.000.000.00-100.00%
COIN240621C001300002024-04-19 2:37PM EDT130.0087.250.000.000.00-300.00%
COIN240621C001350002024-04-23 11:40AM EDT135.00102.470.000.000.00-100.00%
COIN240621C001400002024-04-22 1:47PM EDT140.0088.800.000.000.00-300.00%
COIN240621C001450002024-04-23 3:40PM EDT145.0094.660.000.000.00-100.00%
COIN240621C001500002024-04-23 3:32PM EDT150.0088.400.000.000.00-500.00%
COIN240621C001550002024-04-23 10:34AM EDT155.0088.780.000.000.00-1000.00%
COIN240621C001600002024-04-23 10:28AM EDT160.0082.400.000.000.00-100.00%
COIN240621C001650002024-04-23 10:38AM EDT165.0079.750.000.000.00-200.00%
COIN240621C001700002024-04-23 3:41PM EDT170.0073.510.000.000.00-3200.00%
COIN240621C001750002024-04-23 3:52PM EDT175.0070.500.000.000.00-18600.00%
COIN240621C001800002024-04-23 3:51PM EDT180.0066.000.000.000.00-7000.00%
COIN240621C001850002024-04-23 3:28PM EDT185.0062.010.000.000.00-1000.00%
COIN240621C001900002024-04-23 10:57AM EDT190.0061.000.000.000.00-300.00%
COIN240621C001950002024-04-23 3:58PM EDT195.0056.150.000.000.00-200.00%
COIN240621C002000002024-04-23 3:36PM EDT200.0052.300.000.000.00-17100.00%
COIN240621C002100002024-04-23 2:54PM EDT210.0047.400.000.000.00-2400.00%
COIN240621C002200002024-04-23 3:32PM EDT220.0040.500.000.000.00-7600.00%
COIN240621C002300002024-04-23 3:48PM EDT230.0036.650.000.000.00-18300.00%
COIN240621C002400002024-04-23 3:47PM EDT240.0032.290.000.000.00-60100.78%
COIN240621C002500002024-04-23 3:37PM EDT250.0028.240.000.000.00-20003.13%
COIN240621C002600002024-04-23 3:59PM EDT260.0025.600.000.000.00-10806.25%
COIN240621C002700002024-04-23 3:57PM EDT270.0022.100.000.000.00-8206.25%
COIN240621C002800002024-04-23 3:40PM EDT280.0019.500.000.000.00-5906.25%
COIN240621C002900002024-04-23 3:49PM EDT290.0017.500.000.000.00-28012.50%
COIN240621C003000002024-04-23 3:59PM EDT300.0015.430.000.000.00-609012.50%
COIN240621C003100002024-04-23 1:39PM EDT310.0013.640.000.000.00-20012.50%
COIN240621C003200002024-04-23 2:08PM EDT320.0012.610.000.000.00-121012.50%
COIN240621C003300002024-04-23 3:52PM EDT330.0010.800.000.000.00-71012.50%
COIN240621C003400002024-04-23 3:18PM EDT340.009.550.000.000.00-82012.50%
COIN240621C003500002024-04-23 3:51PM EDT350.008.570.000.000.00-211025.00%
COIN240621C003600002024-04-23 1:58PM EDT360.008.200.000.000.00-9025.00%
COIN240621C003700002024-04-23 3:51PM EDT370.007.100.000.000.00-24025.00%
COIN240621C003800002024-04-23 3:53PM EDT380.006.400.000.000.00-19025.00%
COIN240621C003900002024-04-23 3:53PM EDT390.005.700.000.000.00-13025.00%
COIN240621C004000002024-04-23 3:46PM EDT400.005.100.000.000.00-76025.00%
COIN240621C004100002024-04-23 10:45AM EDT410.004.600.000.000.00-1025.00%
COIN240621C004200002024-04-23 2:57PM EDT420.004.340.000.000.00-19025.00%
COIN240621C004300002024-04-23 2:15PM EDT430.003.900.000.000.00-10025.00%
COIN240621C004400002024-04-23 10:41AM EDT440.003.600.000.000.00-3025.00%
COIN240621C004500002024-04-23 1:58PM EDT450.003.350.000.000.00-3025.00%
COIN240621C004600002024-04-23 1:59PM EDT460.003.070.000.000.00-1025.00%
COIN240621C004700002024-04-22 1:54PM EDT470.002.210.000.000.00-1025.00%
COIN240621C004800002024-04-23 3:36PM EDT480.002.460.000.000.00-7025.00%
COIN240621C004900002024-04-23 10:22AM EDT490.002.200.000.000.00-3025.00%
COIN240621C005000002024-04-23 2:27PM EDT500.002.090.000.000.00-151025.00%
COIN240621C005100002024-04-23 10:37AM EDT510.001.900.000.000.00-12025.00%
COIN240621C005200002024-04-23 3:34PM EDT520.001.850.000.000.00-140050.00%
認沽盤範圍2024年6月21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
COIN240621P000025002024-04-17 11:25AM EDT2.500.010.000.000.00-5050.00%
COIN240621P000050002024-01-09 11:53AM EDT5.000.050.000.380.00-1789427.73%
COIN240621P000075002024-02-07 11:07AM EDT7.500.100.000.210.00-111346.88%
COIN240621P000100002024-04-15 2:35PM EDT10.000.030.000.000.00-2050.00%
COIN240621P000125002024-04-15 9:42AM EDT12.500.030.000.000.00-1050.00%
COIN240621P000150002024-03-18 11:49AM EDT15.000.010.010.050.00-30104237.50%
COIN240621P000175002024-02-12 4:01PM EDT17.500.060.000.080.00-2291230.47%
COIN240621P000200002024-04-05 9:41AM EDT20.000.070.000.000.00-1050.00%
COIN240621P000225002024-04-05 9:50AM EDT22.500.100.000.000.00-2050.00%
COIN240621P000250002024-04-05 9:47AM EDT25.000.120.000.000.00-8050.00%
COIN240621P000300002024-04-23 1:24PM EDT30.000.040.000.000.00-1050.00%
COIN240621P000350002024-04-16 1:53PM EDT35.000.080.000.000.00-2050.00%
COIN240621P000400002024-04-16 3:26PM EDT40.000.050.000.000.00-5050.00%
COIN240621P000450002024-04-12 9:58AM EDT45.000.360.000.000.00-1050.00%
COIN240621P000500002024-04-15 9:39AM EDT50.000.110.000.000.00-9050.00%
COIN240621P000550002024-04-23 2:30PM EDT55.000.110.000.000.00-1050.00%
COIN240621P000600002024-04-22 12:45PM EDT60.000.210.000.000.00-2050.00%
COIN240621P000650002024-04-19 1:23PM EDT65.000.250.000.000.00-10050.00%
COIN240621P000700002024-04-17 12:55PM EDT70.000.260.000.000.00-20050.00%
COIN240621P000750002024-04-23 9:30AM EDT75.000.330.000.000.00-40050.00%
COIN240621P000800002024-04-19 9:30AM EDT80.000.390.000.000.00-1050.00%
COIN240621P000850002024-04-22 12:54PM EDT85.000.390.000.000.00-1050.00%
COIN240621P000900002024-04-23 3:28PM EDT90.000.440.000.000.00-6050.00%
COIN240621P000950002024-04-23 10:40AM EDT95.000.530.000.000.00-29050.00%
COIN240621P001000002024-04-23 1:54PM EDT100.000.650.000.000.00-1050.00%
COIN240621P001050002024-04-22 12:45PM EDT105.000.900.000.000.00-2050.00%
COIN240621P001100002024-04-23 12:33PM EDT110.000.710.000.000.00-2050.00%
COIN240621P001150002024-04-23 9:58AM EDT115.001.150.000.000.00-1025.00%
COIN240621P001200002024-04-23 12:30PM EDT120.001.260.000.000.00-6025.00%
COIN240621P001250002024-04-23 1:23PM EDT125.001.450.000.000.00-9025.00%
COIN240621P001300002024-04-23 1:47PM EDT130.001.800.000.000.00-65025.00%
COIN240621P001350002024-04-23 1:49PM EDT135.002.100.000.000.00-18025.00%
COIN240621P001400002024-04-23 3:28PM EDT140.002.520.000.000.00-123025.00%
COIN240621P001450002024-04-23 1:01PM EDT145.003.050.000.000.00-10025.00%
COIN240621P001500002024-04-23 3:53PM EDT150.003.400.000.000.00-62025.00%
COIN240621P001550002024-04-23 3:55PM EDT155.004.050.000.000.00-21025.00%
COIN240621P001600002024-04-23 3:51PM EDT160.004.800.000.000.00-20025.00%
COIN240621P001650002024-04-23 3:58PM EDT165.005.650.000.000.00-57025.00%
COIN240621P001700002024-04-23 1:04PM EDT170.006.850.000.000.00-24012.50%
COIN240621P001750002024-04-23 3:52PM EDT175.007.580.000.000.00-115012.50%
COIN240621P001800002024-04-23 3:58PM EDT180.008.880.000.000.00-45012.50%
COIN240621P001850002024-04-23 3:04PM EDT185.0010.400.000.000.00-94012.50%
COIN240621P001900002024-04-23 3:56PM EDT190.0011.550.000.000.00-20012.50%
COIN240621P001950002024-04-23 12:46PM EDT195.0013.990.000.000.00-21012.50%
COIN240621P002000002024-04-23 3:59PM EDT200.0014.950.000.000.00-10106.25%
COIN240621P002100002024-04-23 3:57PM EDT210.0018.900.000.000.00-10606.25%
COIN240621P002200002024-04-23 3:26PM EDT220.0023.950.000.000.00-7903.13%
COIN240621P002300002024-04-23 3:55PM EDT230.0028.550.000.000.00-13601.56%
COIN240621P002400002024-04-23 11:32AM EDT240.0035.750.000.000.00-3000.00%
COIN240621P002500002024-04-23 2:55PM EDT250.0040.430.000.000.00-2400.00%
COIN240621P002600002024-04-23 11:32AM EDT260.0048.550.000.000.00-500.00%
COIN240621P002700002024-04-23 10:00AM EDT270.0057.070.000.000.00-100.00%
COIN240621P002800002024-04-23 12:21PM EDT280.0062.930.000.000.00-100.00%
COIN240621P002900002024-04-18 1:07PM EDT290.0079.950.000.000.00-100.00%
COIN240621P003000002024-04-23 2:30PM EDT300.0077.000.000.000.00-700.00%
COIN240621P003100002024-04-19 1:40PM EDT310.00101.250.000.000.00-1100.00%
COIN240621P003200002024-04-16 10:01AM EDT320.00111.810.000.000.00-1000.00%
COIN240621P003300002024-04-17 10:07AM EDT330.00121.000.000.000.00-100.00%
COIN240621P003400002024-03-28 12:47PM EDT340.0095.380.000.000.00-500.00%
COIN240621P003500002024-04-16 9:50AM EDT350.00143.000.000.000.00-100.00%
COIN240621P003600002024-04-16 9:30AM EDT360.00144.000.000.000.00-200.00%
COIN240621P003700002024-03-21 10:11AM EDT370.00117.67159.50163.100.00-29163.27%
COIN240621P003800002024-02-26 3:19PM EDT380.00190.27134.15137.700.00-200.00%
COIN240621P003900002024-03-06 1:38PM EDT390.00166.05153.10155.900.00-1166.24%
COIN240621P004000002024-04-17 2:57PM EDT400.00188.770.000.000.00-200.00%
COIN240621P004100002024-03-19 10:20AM EDT410.00194.50191.75195.250.00-11156.34%
COIN240621P004200002024-04-16 11:21AM EDT420.00211.700.000.000.00-100.00%
COIN240621P004300002024-03-20 3:32PM EDT430.00183.00217.80221.500.00-10181.85%
COIN240621P004700002024-04-18 10:25AM EDT470.00246.950.000.000.00-300.00%
COIN240621P004800002024-03-11 3:38PM EDT480.00234.75229.30232.500.00-100.00%
COIN240621P005100002024-03-26 9:36AM EDT510.00242.600.000.000.00-200.00%
COIN240621P005200002024-04-23 9:44AM EDT520.00292.370.000.000.00-100.00%