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11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
COIN241115C001050002024-05-01 10:08AM EDT105.00108.75135.75139.500.00-2494.58%
COIN241115C001100002024-05-21 3:40PM EDT110.00123.05131.35134.750.00-1692.11%
COIN241115C001150002024-05-24 3:16PM EDT115.00126.03127.55130.30+24.53+24.17%1191.69%
COIN241115C001200002024-05-24 3:16PM EDT120.00122.20123.50125.95+9.41+8.34%1790.63%
COIN241115C001250002024-05-14 1:59PM EDT125.0087.16119.30122.100.00-1490.03%
COIN241115C001300002024-04-24 2:07PM EDT130.00113.90115.10118.000.00-2488.73%
COIN241115C001350002024-04-30 9:34AM EDT135.0095.50111.15114.100.00-1288.04%
COIN241115C001400002024-05-02 12:17PM EDT140.0098.51107.30110.150.00-1187.20%
COIN241115C001450002024-05-20 10:55AM EDT145.0078.45104.05106.100.00-2686.91%
COIN241115C001500002024-04-29 10:40AM EDT150.0098.94100.35102.350.00-1486.17%
COIN241115C001550002024-04-24 2:02PM EDT155.0097.3096.8099.150.00-11186.16%
COIN241115C001600002024-05-20 9:34AM EDT160.0070.5593.3594.900.00-1584.74%
COIN241115C001650002024-05-15 10:36AM EDT165.0070.2589.4092.250.00-6784.52%
COIN241115C001700002024-05-14 12:33PM EDT170.0061.0086.8588.800.00-1284.76%
COIN241115C001750002024-05-15 11:27AM EDT175.0064.5083.7085.100.00-8783.87%
COIN241115C001800002024-05-24 1:20PM EDT180.0078.2079.2582.35+8.20+11.71%51382.48%
COIN241115C001850002024-05-16 1:21PM EDT185.0052.0577.8079.600.00-2383.99%
COIN241115C001900002024-05-24 10:33AM EDT190.0069.8575.0076.55+4.59+7.03%8383.64%
COIN241115C001950002024-05-23 10:18AM EDT195.0065.3772.3573.700.00-119283.46%
COIN241115C002000002024-05-24 11:13AM EDT200.0067.9069.7071.60+10.07+17.41%1725883.82%
COIN241115C002100002024-05-24 3:23PM EDT210.0064.5063.8566.80+3.95+6.52%219783.03%
COIN241115C002200002024-05-23 3:14PM EDT220.0050.3060.2061.750.00-1125983.38%
COIN241115C002300002024-05-24 12:34PM EDT230.0053.0056.0557.00+3.75+7.61%146983.04%
COIN241115C002400002024-05-24 2:34PM EDT240.0051.1552.0053.00+5.90+13.04%511582.92%
COIN241115C002500002024-05-24 3:06PM EDT250.0046.8048.5049.45+7.80+20.00%1119283.16%
COIN241115C002600002024-05-24 3:01PM EDT260.0044.0345.1046.70+7.81+21.56%510683.68%
COIN241115C002700002024-05-24 3:01PM EDT270.0041.0341.9043.75+7.36+21.86%413483.82%
COIN241115C002800002024-05-24 3:44PM EDT280.0038.7039.1040.50+6.70+20.94%154283.69%
COIN241115C002900002024-05-22 2:28PM EDT290.0033.3836.5038.100.00-2114584.05%
COIN241115C003000002024-05-24 3:48PM EDT300.0034.0033.7035.00+6.35+22.97%322783.41%
COIN241115C003100002024-05-22 2:28PM EDT310.0029.0231.9033.300.00-88284.35%
COIN241115C003200002024-05-23 10:21AM EDT320.0026.0029.9030.650.00-105084.14%
COIN241115C003300002024-05-22 12:11PM EDT330.0029.6027.9529.150.00-16484.63%
COIN241115C003400002024-05-23 2:05PM EDT340.0021.5026.2527.700.00-115685.14%
COIN241115C003500002024-05-23 12:43PM EDT350.0021.8524.5526.300.00-115785.50%
COIN241115C003600002024-05-23 12:43PM EDT360.0020.5723.0523.750.00-12084.86%
COIN241115C003700002024-05-24 11:36AM EDT370.0021.5021.6022.55+0.90+4.37%23085.20%
COIN241115C003800002024-05-24 3:44PM EDT380.0020.2020.3021.15+2.20+12.22%11385.32%
COIN241115C003900002024-05-23 11:00AM EDT390.0015.7519.0519.800.00-42685.37%
COIN241115C004000002024-05-24 12:34PM EDT400.0017.2017.9518.65+1.20+7.50%18585.57%
COIN241115C004100002024-05-24 2:01PM EDT410.0016.8517.0517.75+8.80+109.32%1033986.04%
COIN241115C004200002024-05-23 2:15PM EDT420.0013.1916.0016.750.00-1986.14%
COIN241115C004300002024-05-10 10:55AM EDT430.007.7515.1515.750.00-51286.31%
COIN241115C004400002024-05-21 1:59PM EDT440.0013.1514.2514.850.00-12686.40%
COIN241115C004500002024-05-21 1:16PM EDT450.0012.4513.5014.050.00-33286.62%
COIN241115C004600002024-05-22 12:11PM EDT460.0014.0012.8013.300.00-12986.83%
COIN241115C004700002024-05-03 10:22AM EDT470.0012.7012.1512.600.00-5887.05%
COIN241115C004800002024-05-24 10:28AM EDT480.0010.2011.4511.95+1.15+12.71%201087.17%
COIN241115C004900002024-05-24 3:21PM EDT490.0010.9010.8011.35+5.95+120.20%102087.30%
COIN241115C005000002024-05-22 1:11PM EDT500.0011.0010.3510.800.00-12187.64%
COIN241115C005100002024-05-23 9:32AM EDT510.009.359.7510.400.00-16187.89%
COIN241115C005200002024-05-24 3:52PM EDT520.009.509.259.95+2.45+34.75%624988.13%
認沽盤範圍2024年11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
COIN241115P001000002024-05-24 11:19AM EDT100.002.061.812.10-0.21-9.25%27879.18%
COIN241115P001050002024-05-15 3:40PM EDT105.003.071.673.400.00-1979.69%
COIN241115P001100002024-05-24 3:19PM EDT110.002.892.733.25-0.44-13.21%29578.75%
COIN241115P001150002024-05-23 11:24AM EDT115.003.903.303.750.00-12277.99%
COIN241115P001200002024-05-24 12:47PM EDT120.004.303.904.60-0.35-7.53%12177.91%
COIN241115P001250002024-05-24 3:14PM EDT125.004.804.555.75-0.50-9.43%124478.20%
COIN241115P001300002024-05-24 1:51PM EDT130.005.705.306.05-0.72-11.21%4011076.53%
COIN241115P001350002024-05-24 1:35PM EDT135.006.606.256.70-0.90-12.00%215975.79%
COIN241115P001400002024-05-23 11:19AM EDT140.008.977.257.600.00-267775.35%
COIN241115P001450002024-05-23 2:16PM EDT145.0010.578.408.600.00-18375.06%
COIN241115P001500002024-05-24 3:18PM EDT150.009.909.209.85-2.35-19.18%710474.33%
COIN241115P001550002024-05-23 3:24PM EDT155.0013.7510.8511.200.00-180474.74%
COIN241115P001600002024-05-24 9:37AM EDT160.0014.9011.4012.80+0.90+6.43%551773.72%
COIN241115P001650002024-05-24 2:55PM EDT165.0014.5413.7014.85-1.46-9.13%172975.25%
COIN241115P001700002024-05-24 2:55PM EDT170.0016.2414.9015.80-3.01-15.64%1027873.82%
COIN241115P001750002024-05-22 2:18PM EDT175.0020.0517.2517.550.00-53874.44%
COIN241115P001800002024-05-24 3:59PM EDT180.0019.2518.6519.45-3.77-16.38%721373.94%
COIN241115P001850002024-05-24 1:49PM EDT185.0021.9321.1021.40-2.41-9.90%221674.39%
COIN241115P001900002024-05-21 3:49PM EDT190.0027.3022.2523.750.00-32673.73%
COIN241115P001950002024-05-24 11:34AM EDT195.0025.7024.8026.15-2.75-9.67%343674.29%
COIN241115P002000002024-05-24 3:53PM EDT200.0028.0027.4527.95-2.78-9.03%18474.17%
COIN241115P002100002024-05-24 2:38PM EDT210.0033.6932.2033.45-4.02-10.66%519774.63%
COIN241115P002200002024-05-24 10:15AM EDT220.0042.2536.9038.30-2.84-6.30%18373.84%
COIN241115P002300002024-05-22 12:27PM EDT230.0045.1742.6544.200.00-17074.24%
COIN241115P002400002024-05-17 11:37AM EDT240.0062.5047.3050.150.00-27473.26%
COIN241115P002500002024-05-24 1:30PM EDT250.0056.9054.6555.80-14.10-19.86%315373.68%
COIN241115P002600002024-05-17 11:41AM EDT260.0077.0060.5564.000.00-157774.49%
COIN241115P002700002024-05-17 11:26AM EDT270.0083.6067.7069.500.00-23173.76%
COIN241115P002800002024-05-20 11:26AM EDT280.0090.1075.0076.450.00-1673.86%
COIN241115P003000002024-05-06 10:41AM EDT300.0095.3088.1091.600.00-1272.79%
COIN241115P003100002024-05-15 2:37PM EDT310.00108.8096.7599.150.00-1773.38%
COIN241115P004400002024-05-15 2:37PM EDT440.00225.11208.85210.950.00--170.74%
COIN241115P004600002024-05-15 3:45PM EDT460.00242.15226.75230.500.00--270.54%
COIN241115P005200002024-03-28 9:50AM EDT520.00269.30287.45291.350.00-2181.41%