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
65.73-11.41 (-14.79%)
市場開市。 截至 10:30AM EDT。
價內期權
認購期權範圍2025年1月17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
COIN250117C000025002023-03-20 1:35PM EDT2.5071.9961.4565.450.00-14131.64%
COIN250117C000050002023-03-17 1:48PM EDT5.0069.4059.2063.100.00-10112.89%
COIN250117C000075002023-03-10 10:50AM EDT7.5045.0056.9060.350.00-1492.19%
COIN250117C000100002023-03-17 9:57AM EDT10.0061.7654.6558.450.00-12892.87%
COIN250117C000125002023-02-03 1:18PM EDT12.5070.1050.8054.450.00-3590.06%
COIN250117C000150002023-03-16 3:12PM EDT15.0054.0051.0554.750.00-11694.78%
COIN250117C000175002023-03-21 10:29AM EDT17.5062.5049.5053.050.00-51095.46%
COIN250117C000200002023-03-21 2:58PM EDT20.0065.7748.1551.300.00-1114195.65%
COIN250117C000225002023-03-13 11:10AM EDT22.5041.3246.4549.500.00-106993.34%
COIN250117C000250002023-03-22 1:30PM EDT25.0060.7045.0048.500.00-29794.84%
COIN250117C000300002023-03-22 10:14AM EDT30.0058.0042.5545.900.00-121995.17%
COIN250117C000350002023-03-23 9:32AM EDT35.0041.0540.4043.35-10.15-19.82%257894.96%
COIN250117C000400002023-03-23 9:49AM EDT40.0039.0038.0041.40-14.06-26.50%238494.58%
COIN250117C000450002023-03-22 12:41PM EDT45.0051.0936.1539.500.00-1123294.75%
COIN250117C000500002023-03-23 9:51AM EDT50.0035.0034.2537.70-10.76-23.51%567294.34%
COIN250117C000550002023-03-21 3:45PM EDT55.0033.0032.5035.55-15.03-31.29%326193.05%
COIN250117C000600002023-03-23 9:57AM EDT60.0030.9330.9034.25-8.57-21.70%1342593.24%
COIN250117C000650002023-03-23 9:59AM EDT65.0030.1529.8532.65-8.70-22.39%1747493.46%
COIN250117C000700002023-03-22 3:44PM EDT70.0029.4528.1530.65-8.80-23.01%142991.58%
COIN250117C000750002023-03-23 9:37AM EDT75.0028.0027.2029.75-8.00-22.22%1223192.51%
COIN250117C000800002023-03-22 1:40PM EDT80.0036.5025.5528.900.00-1936092.11%
COIN250117C000850002023-03-21 3:14PM EDT85.0025.0024.9026.80-12.33-33.03%119091.12%
COIN250117C000900002023-03-22 10:07AM EDT90.0034.6023.2526.800.00-136191.62%
COIN250117C000950002023-03-23 10:10AM EDT95.0023.7523.7525.55-7.25-23.39%233293.27%
COIN250117C001000002023-03-23 10:05AM EDT100.0022.0021.8024.05-8.00-26.67%633,17890.74%
COIN250117C001050002023-03-23 9:43AM EDT105.0021.8220.3524.10-5.93-21.37%122691.10%
COIN250117C001100002023-03-23 9:52AM EDT110.0021.4820.2522.65-8.57-28.52%1134291.10%
COIN250117C001150002023-03-23 9:42AM EDT115.0020.0520.5022.30-9.95-33.17%118493.05%
COIN250117C001200002023-03-22 3:47PM EDT120.0025.5018.7521.250.00-455991.02%
COIN250117C001250002023-03-23 9:36AM EDT125.0018.0018.0021.00-7.71-29.99%322,07491.47%
COIN250117C001300002023-03-21 11:33AM EDT130.0024.6517.5019.400.00-17790.25%
COIN250117C001350002023-03-22 1:32PM EDT135.0017.0016.0018.90-8.00-32.00%27289.10%
COIN250117C001400002023-03-23 9:36AM EDT140.0016.1016.2518.90-8.58-34.76%2791.03%
COIN250117C001450002023-03-16 1:05PM EDT145.0017.3014.6017.750.00-11488.59%
COIN250117C001500002023-03-23 9:37AM EDT150.0015.5014.9517.35-8.07-34.24%18389.95%
COIN250117C001550002023-03-23 9:34AM EDT155.0015.0014.7516.10-3.81-20.26%12589.27%
COIN250117C001600002023-03-22 1:08PM EDT160.0021.5514.1017.000.00-3510190.94%
COIN250117C001650002023-03-21 1:21PM EDT165.0014.2813.7015.45-7.69-35.00%25089.42%
COIN250117C001700002023-03-23 10:11AM EDT170.0014.2513.3514.35-3.50-19.72%1945888.54%
認沽盤範圍2025年1月17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
COIN250117P000025002023-03-23 10:04AM EDT2.500.550.050.99+0.30+120.00%22415159.96%
COIN250117P000050002023-03-23 9:38AM EDT5.000.950.701.50+0.30+46.15%1213143.85%
COIN250117P000075002023-03-21 3:36PM EDT7.501.221.351.900.00-43200131.45%
COIN250117P000100002023-03-23 10:03AM EDT10.002.302.083.00+0.45+24.32%13304129.74%
COIN250117P000125002023-03-21 3:54PM EDT12.502.422.574.500.00-1284,907127.88%
COIN250117P000150002023-03-22 3:45PM EDT15.003.303.555.950.00-32,059127.98%
COIN250117P000175002023-03-20 11:50AM EDT17.504.504.256.900.00-185122.85%
COIN250117P000200002023-03-22 11:41AM EDT20.004.805.007.150.00-23,333115.20%
COIN250117P000225002023-03-23 9:46AM EDT22.507.005.008.00+1.35+23.89%1601107.96%
COIN250117P000250002023-03-23 10:01AM EDT25.008.106.708.55+1.40+20.90%14,376106.79%
COIN250117P000300002023-03-23 9:36AM EDT30.0011.008.6510.85+2.50+29.41%11,334102.99%
COIN250117P000350002023-03-22 9:45AM EDT35.0010.6912.3513.300.00-51,043104.09%
COIN250117P000400002023-03-23 10:05AM EDT40.0015.5014.6016.00+2.60+20.16%4964101.04%
COIN250117P000450002023-03-23 10:09AM EDT45.0018.5017.6518.85+2.75+17.46%5733699.89%
COIN250117P000500002023-03-23 9:57AM EDT50.0021.2520.2021.75+3.20+17.73%229297.35%
COIN250117P000550002023-03-22 10:27AM EDT55.0020.9022.8524.900.00-1014695.30%
COIN250117P000600002023-03-23 9:44AM EDT60.0027.5526.8028.05+3.25+13.37%441295.39%
COIN250117P000650002023-03-23 9:40AM EDT65.0031.6630.0531.35+3.96+14.30%193794.13%
COIN250117P000700002023-03-22 1:37PM EDT70.0029.7533.6534.700.00-14058793.30%
COIN250117P000750002023-03-21 3:00PM EDT75.0032.6535.5538.650.00-385090.48%
COIN250117P000800002023-03-22 11:13AM EDT80.0036.3539.0542.050.00-420889.20%
COIN250117P000850002023-03-23 10:15AM EDT85.0044.5544.3045.25+5.25+13.36%15814690.11%
COIN250117P000900002023-03-21 3:25PM EDT90.0042.4046.7549.550.00-96888.24%
COIN250117P000950002023-03-23 9:36AM EDT95.0052.7551.4553.35+4.50+9.33%231788.81%
COIN250117P001000002023-03-22 3:28PM EDT100.0051.2554.6558.100.00-16488.40%
COIN250117P001050002023-03-21 11:53AM EDT105.0054.5759.1061.000.00-11386.98%
COIN250117P001100002023-03-21 11:24AM EDT110.0058.3063.2565.100.00-78586.73%
COIN250117P001150002023-03-21 2:01PM EDT115.0060.8666.7569.800.00-35986.28%
COIN250117P001200002023-03-21 3:09PM EDT120.0063.7071.3073.500.00-5811285.79%
COIN250117P001250002023-03-21 3:53PM EDT125.0068.0074.4077.450.00-713583.49%
COIN250117P001300002023-03-16 1:28PM EDT130.0080.8478.6081.400.00-2382.64%
COIN250117P001350002023-03-13 10:47AM EDT135.0090.2082.3085.900.00-62081.77%
COIN250117P001400002023-03-21 12:15PM EDT140.0080.6588.0090.500.00-32083.77%
COIN250117P001450002023-03-22 1:39PM EDT145.0084.8591.5094.800.00-61682.15%
COIN250117P001500002023-03-22 1:09PM EDT150.0088.4096.6098.350.00-2981.65%
COIN250117P001550002023-03-23 10:03AM EDT155.00102.25100.35103.15+9.75+10.54%23380.91%
COIN250117P001600002023-03-22 1:09PM EDT160.0096.80104.25107.800.00-176280.10%
COIN250117P001650002023-03-22 9:39AM EDT165.00100.15108.65112.250.00-6879.64%
COIN250117P001700002023-03-22 1:10PM EDT170.00105.05113.50116.600.00-41779.64%