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
237.65+18.79 (+8.59%)
收市:04:00PM EDT
237.00 -0.65 (-0.27%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年7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
COIN240719C000500002024-03-18 9:32AM EDT50.00192.45162.90166.600.00-150.00%
COIN240719C000550002024-03-12 10:22AM EDT55.00200.75194.45197.700.00--1400.44%
COIN240719C000650002024-04-18 12:10PM EDT65.00161.38141.90144.700.00--20.00%
COIN240719C000700002024-03-15 9:32AM EDT70.00160.05175.40178.800.00-110294.82%
COIN240719C000750002024-05-23 11:25AM EDT75.00151.57161.35164.700.00-12138.57%
COIN240719C000800002024-03-18 9:33AM EDT80.00165.50134.25137.100.00-120.00%
COIN240719C000850002024-03-12 9:55AM EDT85.00172.75164.90168.500.00--1291.19%
COIN240719C000900002024-03-12 10:04AM EDT90.00169.40160.45163.650.00--1279.69%
COIN240719C000950002024-05-10 1:23PM EDT95.00108.18141.65144.900.00-11120.80%
COIN240719C001000002024-05-20 9:48AM EDT100.00108.50136.75140.000.00-310117.43%
COIN240719C001050002024-04-15 12:33PM EDT105.00134.70115.25117.600.00-6100.00%
COIN240719C001100002024-05-13 10:03AM EDT110.0095.49126.80129.900.00-67105.03%
COIN240719C001150002024-04-10 10:50AM EDT115.00135.5386.7089.800.00-170.00%
COIN240719C001200002024-05-06 3:34PM EDT120.00108.56116.95120.300.00-12100.05%
COIN240719C001250002024-05-17 10:28AM EDT125.0082.00112.25115.400.00-2498.22%
COIN240719C001300002024-05-07 2:17PM EDT130.0088.88107.20110.450.00-1592.97%
COIN240719C001350002024-05-03 3:42PM EDT135.0093.10102.35105.400.00-22388.67%
COIN240719C001400002024-05-03 3:42PM EDT140.0088.6097.55100.800.00-11087.70%
COIN240719C001450002024-04-16 3:12PM EDT145.0081.2065.5568.350.00-1390.00%
COIN240719C001500002024-05-24 3:35PM EDT150.0088.6588.1091.00+14.49+19.54%23382.01%
COIN240719C001550002024-05-16 12:38PM EDT155.0055.4083.3586.500.00-215980.64%
COIN240719C001600002024-05-17 3:04PM EDT160.0054.2680.0582.000.00-1119384.30%
COIN240719C001650002024-05-22 11:53AM EDT165.0073.0075.5077.650.00-111582.82%
COIN240719C001700002024-05-24 11:37AM EDT170.0069.1071.1573.15+5.80+9.16%1521581.13%
COIN240719C001750002024-05-24 11:32AM EDT175.0066.0066.4568.40+9.00+15.79%621577.47%
COIN240719C001800002024-05-22 1:59PM EDT180.0059.2763.1064.050.00-219078.13%
COIN240719C001850002024-05-23 1:56PM EDT185.0047.6558.6060.150.00-14876.48%
COIN240719C001900002024-05-24 3:48PM EDT190.0054.4055.2555.90-0.15-0.27%38176.17%
COIN240719C001950002024-05-23 10:40AM EDT195.0042.5551.5552.950.00-48777.15%
COIN240719C002000002024-05-24 3:53PM EDT200.0047.9048.1049.65+11.70+32.32%8189277.30%
COIN240719C002100002024-05-24 3:59PM EDT210.0042.0041.4542.55+11.50+37.70%6266675.64%
COIN240719C002200002024-05-24 3:59PM EDT220.0036.4036.0536.80+10.40+40.00%23,43924,51076.28%
COIN240719C002300002024-05-24 3:59PM EDT230.0031.1130.1031.50+9.11+41.41%24,0581,23274.96%
COIN240719C002400002024-05-24 3:54PM EDT240.0026.6026.1527.30+8.20+44.57%38989676.36%
COIN240719C002500002024-05-24 3:59PM EDT250.0023.0322.8023.25+7.63+49.55%5071,49077.22%
COIN240719C002600002024-05-24 3:59PM EDT260.0019.6519.4519.80+6.44+48.75%2201,55077.50%
COIN240719C002700002024-05-24 3:51PM EDT270.0016.5516.5517.45+5.10+44.54%13495478.67%
COIN240719C002800002024-05-24 3:59PM EDT280.0014.4414.3014.95+4.74+48.87%1901,63879.43%
COIN240719C002900002024-05-24 3:59PM EDT290.0012.3312.3013.40+3.68+42.54%15161180.98%
COIN240719C003000002024-05-24 3:59PM EDT300.0010.7510.7010.85+3.60+50.35%8245,69780.66%
COIN240719C003100002024-05-24 3:59PM EDT310.009.289.209.45+2.83+43.88%721,30381.50%
COIN240719C003200002024-05-24 3:52PM EDT320.007.857.958.30+2.18+38.45%523,14682.46%
COIN240719C003300002024-05-24 3:59PM EDT330.007.006.957.15+2.45+53.85%2202,83683.20%
COIN240719C003400002024-05-24 3:59PM EDT340.006.156.006.85+2.21+56.09%1341,61885.19%
COIN240719C003500002024-05-24 3:59PM EDT350.005.405.305.50+1.95+56.52%9983,03184.92%
COIN240719C003600002024-05-24 3:56PM EDT360.004.704.654.85+1.61+52.10%6342885.78%
COIN240719C003700002024-05-24 3:47PM EDT370.004.003.954.65+1.15+40.35%301,58387.21%
COIN240719C003800002024-05-24 3:58PM EDT380.003.753.653.85+1.23+48.81%4035087.70%
COIN240719C003900002024-05-24 3:26PM EDT390.003.303.253.55+1.03+45.37%146588.95%
COIN240719C004000002024-05-24 3:52PM EDT400.002.932.793.05+0.85+40.87%23081489.01%
COIN240719C004100002024-05-24 11:14AM EDT410.002.502.542.85+0.65+35.14%49490.45%
COIN240719C004200002024-05-24 2:58PM EDT420.002.191.982.56+0.67+44.08%2628090.09%
COIN240719C004300002024-05-24 1:56PM EDT430.002.011.662.34+0.60+42.55%1014790.55%
COIN240719C004400002024-05-24 3:35PM EDT440.001.861.652.13+0.51+37.78%729392.16%
COIN240719C004500002024-05-24 3:23PM EDT450.001.551.491.77+0.05+3.33%2842292.15%
COIN240719C004600002024-05-24 10:37AM EDT460.001.151.161.60-0.83-41.92%139491.85%
COIN240719C004700002024-05-20 12:59PM EDT470.000.950.631.620.00-17690.99%
COIN240719C004800002024-05-22 2:44PM EDT480.001.230.901.370.00-13493.31%
COIN240719C004900002024-05-24 2:49PM EDT490.001.051.001.23-0.33-23.91%93795.19%
COIN240719C005000002024-05-24 3:58PM EDT500.001.091.001.06+0.29+36.25%11183596.04%
COIN240719C005100002024-05-23 3:56PM EDT510.000.730.781.340.00-27998.51%
COIN240719C005200002024-05-24 3:55PM EDT520.000.810.361.09+0.15+22.73%222,34794.95%
認沽盤範圍2024年7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
COIN240719P000500002024-05-20 1:27PM EDT50.000.380.000.600.00-1112179.69%
COIN240719P000550002024-03-19 11:03AM EDT55.000.240.050.580.00-11170.12%
COIN240719P000600002024-05-21 3:14PM EDT60.000.350.000.770.00--1164.84%
COIN240719P000650002024-05-02 12:10PM EDT65.000.250.000.770.00-1011155.57%
COIN240719P000700002024-05-22 12:19PM EDT70.000.100.000.770.00-19147.07%
COIN240719P000750002024-04-18 3:16PM EDT75.000.480.070.490.00--11133.11%
COIN240719P000800002024-05-15 10:18AM EDT80.000.290.030.510.00-535125.39%
COIN240719P000850002024-05-22 9:30AM EDT85.000.260.030.220.00-40130108.01%
COIN240719P000900002024-05-17 10:10AM EDT90.000.340.040.250.00-5055104.10%
COIN240719P000950002024-05-15 9:55AM EDT95.000.290.050.660.00-661110.94%
COIN240719P001000002024-05-24 12:46PM EDT100.000.240.060.59-0.01-4.00%1142103.81%
COIN240719P001050002024-05-24 1:00PM EDT105.000.200.080.36-0.08-28.57%37593.36%
COIN240719P001100002024-05-24 1:33PM EDT110.000.330.110.50+0.04+13.79%88092.48%
COIN240719P001150002024-05-21 12:15PM EDT115.000.500.130.750.00-16092.43%
COIN240719P001200002024-05-23 12:40PM EDT120.000.380.200.480.00-132684.18%
COIN240719P001250002024-05-24 3:26PM EDT125.000.390.290.49-0.17-30.36%2428381.25%
COIN240719P001300002024-05-24 2:30PM EDT130.000.590.390.79-0.11-15.71%733382.08%
COIN240719P001350002024-05-24 9:48AM EDT135.000.730.380.74-0.18-19.78%111276.86%
COIN240719P001400002024-05-24 3:53PM EDT140.000.740.510.74-0.41-35.65%2456673.83%
COIN240719P001450002024-05-24 3:53PM EDT145.000.830.670.92-0.59-41.55%1946172.63%
COIN240719P001500002024-05-24 3:55PM EDT150.001.101.001.10-0.91-45.27%10572072.12%
COIN240719P001550002024-05-24 3:53PM EDT155.001.361.201.56-0.94-40.87%181,13871.78%
COIN240719P001600002024-05-24 3:58PM EDT160.001.741.561.78-1.20-40.82%751,27870.31%
COIN240719P001650002024-05-24 3:59PM EDT165.002.162.072.26-1.64-43.16%7755270.19%
COIN240719P001700002024-05-24 3:58PM EDT170.002.822.612.80-1.85-39.61%12767569.65%
COIN240719P001750002024-05-24 3:52PM EDT175.003.503.353.50-2.15-38.05%12967369.65%
COIN240719P001800002024-05-24 3:58PM EDT180.004.274.154.35-2.77-39.35%9983769.52%
COIN240719P001850002024-05-24 3:58PM EDT185.005.254.705.30-3.40-39.31%16175068.37%
COIN240719P001900002024-05-24 3:58PM EDT190.006.406.106.45-4.13-39.22%13872669.13%
COIN240719P001950002024-05-24 3:58PM EDT195.007.707.257.75-4.80-38.40%7534068.93%
COIN240719P002000002024-05-24 3:57PM EDT200.009.209.009.20-5.20-36.11%2351,26969.57%
COIN240719P002100002024-05-24 3:56PM EDT210.0012.7212.5013.35-6.05-32.23%13853271.03%
COIN240719P002200002024-05-24 3:59PM EDT220.0016.9216.6017.05-7.33-30.23%1311,40270.46%
COIN240719P002300002024-05-24 3:48PM EDT230.0022.3721.0022.35-8.40-27.30%7788770.79%
COIN240719P002400002024-05-24 3:34PM EDT240.0028.0026.6027.85-8.00-22.22%2131271.26%
COIN240719P002500002024-05-24 1:18PM EDT250.0036.0532.7533.65-3.35-8.50%534771.26%
COIN240719P002600002024-05-24 3:58PM EDT260.0040.4139.4040.40-10.09-19.98%728871.73%
COIN240719P002700002024-05-24 1:37PM EDT270.0049.0046.0047.60-7.29-12.95%57171.37%
COIN240719P002800002024-05-24 3:30PM EDT280.0055.9554.1056.00-5.70-9.25%117773.70%
COIN240719P002900002024-05-22 11:17AM EDT290.0069.7561.0064.950.00-15374.01%
COIN240719P003000002024-05-24 11:21AM EDT300.0073.6770.0571.85-6.83-8.48%34573.36%
COIN240719P003100002024-05-24 10:34AM EDT310.0085.6578.3580.55+2.45+2.94%23273.47%
COIN240719P003200002024-05-23 10:27AM EDT320.0098.1087.5589.050.00-11773.99%
COIN240719P003300002024-03-21 11:27AM EDT330.0091.25125.30127.600.00-619167.13%
COIN240719P003400002024-04-04 3:30PM EDT340.00108.35119.50122.000.00-15126.92%
COIN240719P003500002024-03-21 11:29AM EDT350.00106.20143.45145.600.00-35172.45%
COIN240719P003600002024-04-30 10:35AM EDT360.00154.59123.90126.150.00-11674.15%
COIN240719P003700002024-05-24 1:36PM EDT370.00137.41133.60135.750.00-1075.23%
COIN240719P003800002024-03-21 10:44AM EDT380.00129.55171.20174.150.00-28181.42%
COIN240719P003900002024-03-15 12:59PM EDT390.00166.67152.00154.300.00--366.89%
COIN240719P004100002024-03-21 10:44AM EDT410.00154.75199.40202.350.00--1188.67%
COIN240719P004400002024-03-08 11:31AM EDT440.00193.55201.85205.250.00-1185.01%
COIN240719P004500002024-05-06 10:02AM EDT450.00216.73211.50214.750.00-4081.49%
COIN240719P004600002024-04-05 10:42AM EDT460.00213.75235.25238.250.00-23160.48%
COIN240719P004700002024-04-17 9:36AM EDT470.00251.54261.00263.950.00-50214.70%
COIN240719P004800002024-03-11 9:31AM EDT480.00228.170.000.000.00-110.00%
COIN240719P004900002024-03-14 11:31AM EDT490.00260.45245.30248.500.00-15150.00%
COIN240719P005100002024-03-27 9:30AM EDT510.00243.850.000.000.00-120.00%
COIN240719P005200002024-04-12 1:53PM EDT520.00268.75317.40320.450.00-40248.76%