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
224.37-12.06 (-5.10%)
收市:04:00PM EDT
224.80 +0.43 (+0.19%)
市前: 08:29AM EDT
價內期權
認購期權範圍2024年9月20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
COIN240920C000350002024-03-21 9:43AM EDT35.00232.68175.50178.700.00-140.00%
COIN240920C000400002024-04-01 9:30AM EDT40.00225.450.000.000.00-150.00%
COIN240920C000450002024-03-13 10:06AM EDT45.00220.40210.50214.500.00--1474.49%
COIN240920C000500002024-03-08 11:32AM EDT50.00214.50190.00194.550.00-20288.75%
COIN240920C000550002024-04-15 3:45PM EDT55.00173.930.000.000.00-1620.00%
COIN240920C000600002024-04-16 11:32AM EDT60.00152.470.000.000.00-340.00%
COIN240920C000650002024-04-01 11:35AM EDT65.00195.050.000.000.00-1110.00%
COIN240920C000700002024-04-19 11:13AM EDT70.00153.680.000.000.00-2210.00%
COIN240920C000750002024-03-15 9:35AM EDT75.00156.90172.05174.900.00-322243.07%
COIN240920C000800002024-04-16 9:42AM EDT80.00141.550.000.000.00-1730.00%
COIN240920C000850002024-04-24 9:31AM EDT85.00151.400.000.000.00-1660.00%
COIN240920C000900002024-04-17 12:21PM EDT90.00124.100.000.000.00-2440.00%
COIN240920C000950002024-04-16 9:45AM EDT95.00124.320.000.000.00-1260.00%
COIN240920C001000002024-04-19 9:57AM EDT100.00131.760.000.000.00-7820.00%
COIN240920C001050002024-04-16 9:34AM EDT105.00122.190.000.000.00-1390.00%
COIN240920C001100002024-04-23 3:12PM EDT110.00132.050.000.000.00-14600.00%
COIN240920C001150002024-04-16 1:30PM EDT115.00106.420.000.000.00-11060.00%
COIN240920C001200002024-04-11 12:45PM EDT120.00143.050.000.000.00-21520.00%
COIN240920C001250002024-04-17 9:58AM EDT125.00102.900.000.000.00-21510.00%
COIN240920C001300002024-04-23 3:48PM EDT130.00115.150.000.000.00-21000.00%
COIN240920C001350002024-04-16 12:02PM EDT135.0086.430.000.000.00-1490.00%
COIN240920C001400002024-04-24 2:56PM EDT140.0097.960.000.000.00-3950.00%
COIN240920C001450002024-04-24 12:30PM EDT145.0095.700.000.000.00-1580.00%
COIN240920C001500002024-04-23 10:44AM EDT150.00100.400.000.000.00-11040.00%
COIN240920C001550002024-04-18 10:32AM EDT155.0086.140.000.000.00-2860.00%
COIN240920C001600002024-04-12 3:30PM EDT160.00102.410.000.000.00-22460.00%
COIN240920C001650002024-04-22 11:32AM EDT165.0076.000.000.000.00-112360.00%
COIN240920C001700002024-04-24 12:29PM EDT170.0079.450.000.000.00-22360.00%
COIN240920C001750002024-04-24 2:31PM EDT175.0076.500.000.000.00-11370.00%
COIN240920C001800002024-04-23 10:29AM EDT180.0081.000.000.000.00-35060.00%
COIN240920C001850002024-04-24 3:50PM EDT185.0069.500.000.000.00-64830.00%
COIN240920C001900002024-04-24 3:12PM EDT190.0065.750.000.000.00-11520.00%
COIN240920C001950002024-04-23 10:00AM EDT195.0068.620.000.000.00-13210.00%
COIN240920C002000002024-04-24 12:53PM EDT200.0064.080.000.000.00-26510.00%
COIN240920C002100002024-04-24 3:58PM EDT210.0056.300.000.000.00-646230.00%
COIN240920C002200002024-04-24 3:50PM EDT220.0052.850.000.000.00-68340.00%
COIN240920C002300002024-04-24 3:50PM EDT230.0048.900.000.000.00-118850.78%
COIN240920C002400002024-04-24 3:44PM EDT240.0045.400.000.000.00-359263.13%
COIN240920C002500002024-04-24 10:48AM EDT250.0045.250.000.000.00-105683.13%
COIN240920C002600002024-04-23 10:42AM EDT260.0046.100.000.000.00-253236.25%
COIN240920C002700002024-04-24 12:18PM EDT270.0037.200.000.000.00-11,5766.25%
COIN240920C002800002024-04-24 11:55AM EDT280.0034.850.000.000.00-34036.25%
COIN240920C002900002024-04-24 1:59PM EDT290.0033.550.000.000.00-34426.25%
COIN240920C003000002024-04-24 3:59PM EDT300.0028.250.000.000.00-242,38812.50%
COIN240920C003100002024-04-23 10:08AM EDT310.0030.050.000.000.00-118712.50%
COIN240920C003200002024-04-24 11:50AM EDT320.0026.000.000.000.00-233012.50%
COIN240920C003300002024-04-24 12:15PM EDT330.0023.800.000.000.00-215212.50%
COIN240920C003400002024-04-24 2:52PM EDT340.0021.850.000.000.00-61,46212.50%
COIN240920C003500002024-04-24 3:10PM EDT350.0020.100.000.000.00-756712.50%
COIN240920C003600002024-04-24 10:36AM EDT360.0020.000.000.000.00-16912.50%
COIN240920C003700002024-04-22 10:25AM EDT370.0017.970.000.000.00-636912.50%
COIN240920C003800002024-04-24 3:31PM EDT380.0016.600.000.000.00-437412.50%
COIN240920C003900002024-04-22 10:25AM EDT390.0015.800.000.000.00-166312.50%
COIN240920C004000002024-04-24 2:54PM EDT400.0014.550.000.000.00-1579812.50%
COIN240920C004100002024-04-23 10:31AM EDT410.0016.780.000.000.00-25525.00%
COIN240920C004200002024-04-19 2:40PM EDT420.0011.100.000.000.00-15025.00%
COIN240920C004300002024-04-23 11:47AM EDT430.0014.420.000.000.00-313125.00%
COIN240920C004400002024-04-23 9:46AM EDT440.0012.700.000.000.00-103525.00%
COIN240920C004500002024-04-23 2:40PM EDT450.0013.550.000.000.00-511025.00%
COIN240920C004600002024-04-04 10:38AM EDT460.0021.000.000.000.00-506925.00%
COIN240920C004700002024-04-23 1:41PM EDT470.0011.900.000.000.00-12025.00%
COIN240920C004800002024-04-18 3:15PM EDT480.008.710.000.000.00-510925.00%
COIN240920C004900002024-04-23 10:46AM EDT490.0010.600.000.000.00-64425.00%
COIN240920C005000002024-04-24 12:31PM EDT500.008.190.000.000.00-566525.00%
COIN240920C005100002024-04-24 3:10PM EDT510.007.600.000.000.00-2154825.00%
COIN240920C005200002024-04-24 3:48PM EDT520.007.270.000.000.00-1372225.00%
認沽盤範圍2024年9月20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
COIN240920P000350002024-04-16 11:09AM EDT35.000.230.000.000.00-156750.00%
COIN240920P000400002024-04-12 2:28PM EDT40.000.160.000.000.00-16950.00%
COIN240920P000450002024-04-16 2:32PM EDT45.000.410.000.000.00-12850.00%
COIN240920P000500002024-04-05 1:33PM EDT50.000.450.000.000.00-113750.00%
COIN240920P000550002024-04-17 3:46PM EDT55.000.590.000.000.00-416450.00%
COIN240920P000600002024-04-18 1:55PM EDT60.000.710.000.000.00-1133250.00%
COIN240920P000650002024-04-17 1:52PM EDT65.000.950.000.000.00-140950.00%
COIN240920P000700002024-04-23 3:39PM EDT70.000.730.000.000.00-628925.00%
COIN240920P000750002024-04-22 1:09PM EDT75.001.280.000.000.00-215325.00%
COIN240920P000800002024-04-23 3:20PM EDT80.001.270.000.000.00-145825.00%
COIN240920P000850002024-04-24 12:09PM EDT85.001.530.000.000.00-143325.00%
COIN240920P000900002024-04-24 9:36AM EDT90.001.850.000.000.00-1235325.00%
COIN240920P000950002024-04-24 12:08PM EDT95.002.300.000.000.00-552825.00%
COIN240920P001000002024-04-24 3:52PM EDT100.002.700.000.000.00-269525.00%
COIN240920P001050002024-04-24 3:23PM EDT105.003.400.000.000.00-216125.00%
COIN240920P001100002024-04-24 12:35PM EDT110.003.850.000.000.00-127425.00%
COIN240920P001150002024-04-24 11:29AM EDT115.004.400.000.000.00-141525.00%
COIN240920P001200002024-04-24 3:48PM EDT120.005.220.000.000.00-138225.00%
COIN240920P001250002024-04-22 12:49PM EDT125.006.800.000.000.00-359625.00%
COIN240920P001300002024-04-24 3:36PM EDT130.007.000.000.000.00-824512.50%
COIN240920P001350002024-04-24 3:01PM EDT135.008.250.000.000.00-330512.50%
COIN240920P001400002024-04-24 9:49AM EDT140.008.350.000.000.00-278212.50%
COIN240920P001450002024-04-24 10:53AM EDT145.0010.000.000.000.00-18212.50%
COIN240920P001500002024-04-24 12:26PM EDT150.0011.700.000.000.00-678912.50%
COIN240920P001550002024-04-24 3:48PM EDT155.0013.240.000.000.00-256712.50%
COIN240920P001600002024-04-24 12:15PM EDT160.0014.720.000.000.00-225512.50%
COIN240920P001650002024-04-24 11:56AM EDT165.0016.480.000.000.00-230612.50%
COIN240920P001700002024-04-24 3:09PM EDT170.0018.600.000.000.00-34666.25%
COIN240920P001750002024-04-24 9:39AM EDT175.0019.050.000.000.00-43176.25%
COIN240920P001800002024-04-24 12:31PM EDT180.0022.350.000.000.00-52236.25%
COIN240920P001850002024-04-18 2:38PM EDT185.0027.900.000.000.00-72306.25%
COIN240920P001900002024-04-24 1:55PM EDT190.0025.400.000.000.00-52466.25%
COIN240920P001950002024-04-24 9:36AM EDT195.0027.410.000.000.00-13286.25%
COIN240920P002000002024-04-24 3:56PM EDT200.0032.000.000.000.00-85543.13%
COIN240920P002100002024-04-24 3:56PM EDT210.0037.200.000.000.00-41803.13%
COIN240920P002200002024-04-24 1:25PM EDT220.0040.650.000.000.00-62410.78%
COIN240920P002300002024-04-24 3:01PM EDT230.0048.750.000.000.00-431,9640.00%
COIN240920P002400002024-04-24 1:12PM EDT240.0052.500.000.000.00-43720.00%
COIN240920P002500002024-04-23 2:11PM EDT250.0057.100.000.000.00-411,9090.00%
COIN240920P002600002024-04-22 2:11PM EDT260.0069.150.000.000.00-12370.00%
COIN240920P002700002024-04-23 11:32AM EDT270.0071.600.000.000.00-21780.00%
COIN240920P002800002024-04-23 1:43PM EDT280.0077.550.000.000.00-111720.00%
COIN240920P002900002024-04-23 1:43PM EDT290.0084.800.000.000.00-51270.00%
COIN240920P003000002024-04-22 1:53PM EDT300.0098.550.000.000.00-11020.00%
COIN240920P003100002024-04-16 12:50PM EDT310.00116.640.000.000.00-2220.00%
COIN240920P003200002024-04-15 3:56PM EDT320.00116.000.000.000.00-4380.00%
COIN240920P003300002024-04-16 2:26PM EDT330.00131.000.000.000.00-240.00%
COIN240920P003400002024-04-18 10:27AM EDT340.00132.890.000.000.00-1140.00%
COIN240920P003500002024-03-11 3:36PM EDT350.00130.15120.95124.150.00-6160.00%
COIN240920P003600002024-03-12 1:35PM EDT360.00140.15122.55123.800.00-3460.00%
COIN240920P003700002024-04-16 12:30PM EDT370.00170.450.000.000.00-1210.00%
COIN240920P003800002024-04-16 12:30PM EDT380.00179.500.000.000.00-1130.00%
COIN240920P003900002024-04-12 2:12PM EDT390.00156.000.000.000.00-3210.00%
COIN240920P004000002024-04-08 10:26AM EDT400.00164.550.000.000.00-1140.00%
COIN240920P004100002024-03-13 9:36AM EDT410.00175.96170.05173.050.00-280.00%
COIN240920P004200002024-03-11 11:06AM EDT420.00182.01184.10187.050.00-420.00%
COIN240920P004300002024-03-19 9:53AM EDT430.00218.25216.15218.550.00-1191.31%
COIN240920P004400002024-04-15 3:18PM EDT440.00219.810.000.000.00-570.00%
COIN240920P004500002024-03-14 9:51AM EDT450.00226.50212.00215.500.00-18210.00%
COIN240920P004600002024-03-11 9:33AM EDT460.00218.400.000.000.00-180.00%
COIN240920P004700002024-03-12 1:21PM EDT470.00236.15215.80218.950.00-15170.00%
COIN240920P004800002024-03-11 3:36PM EDT480.00242.20235.05237.800.00-880.00%
COIN240920P005000002024-03-12 12:46PM EDT500.00262.21243.65247.300.00--200.00%
COIN240920P005100002024-04-16 10:06AM EDT510.00297.620.000.000.00-140.00%
COIN240920P005200002024-04-04 10:59AM EDT520.00270.250.000.000.00-2130.00%