Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN250117C00002500 | 2023-09-05 10:03AM EDT | 2.50 | 74.82 | 70.00 | 72.20 | 0.00 | - | 1 | 3 | 145.70% |
| COIN250117C00005000 | 2023-09-28 9:34AM EDT | 5.00 | 67.10 | 68.00 | 69.55 | 0.00 | - | 2 | 0 | 129.30% |
| COIN250117C00007500 | 2023-07-03 10:24AM EDT | 7.50 | 72.00 | 80.95 | 84.70 | 0.00 | - | 1 | 6 | 0.00% |
| COIN250117C00010000 | 2023-08-04 3:39PM EDT | 10.00 | 77.45 | 67.90 | 69.40 | 0.00 | - | 2 | 29 | 218.02% |
| COIN250117C00012500 | 2023-08-08 10:45AM EDT | 12.50 | 75.51 | 68.00 | 70.10 | 0.00 | - | 1 | 4 | 243.75% |
| COIN250117C00015000 | 2023-06-30 1:25PM EDT | 15.00 | 57.23 | 79.55 | 81.30 | 0.00 | - | 12 | 11 | 0.00% |
| COIN250117C00017500 | 2023-06-30 1:25PM EDT | 17.50 | 55.22 | 77.40 | 79.25 | 0.00 | - | 12 | 11 | 0.00% |
| COIN250117C00020000 | 2023-10-03 3:25PM EDT | 20.00 | 54.00 | 54.05 | 57.55 | 0.00 | - | 1 | 122 | 98.24% |
| COIN250117C00022500 | 2023-09-12 10:52AM EDT | 22.50 | 62.47 | 52.90 | 54.40 | 0.00 | - | 1 | 75 | 93.99% |
| COIN250117C00025000 | 2023-09-20 2:16PM EDT | 25.00 | 57.36 | 50.90 | 52.95 | 0.00 | - | 12 | 67 | 94.21% |
| COIN250117C00030000 | 2023-09-20 12:13PM EDT | 30.00 | 54.00 | 47.85 | 49.90 | 0.00 | - | 1 | 193 | 95.70% |
| COIN250117C00035000 | 2023-09-12 3:58PM EDT | 35.00 | 51.84 | 44.40 | 45.95 | 0.00 | - | 1 | 535 | 90.64% |
| COIN250117C00040000 | 2023-10-04 2:46PM EDT | 40.00 | 39.90 | 41.40 | 42.15 | -2.95 | -6.88% | 6 | 356 | 87.17% |
| COIN250117C00045000 | 2023-09-26 2:29PM EDT | 45.00 | 35.80 | 38.65 | 39.30 | 0.00 | - | 1 | 248 | 86.26% |
| COIN250117C00050000 | 2023-10-04 3:23PM EDT | 50.00 | 36.05 | 35.65 | 36.70 | +0.85 | +2.41% | 13 | 703 | 84.53% |
| COIN250117C00055000 | 2023-09-26 2:19PM EDT | 55.00 | 30.66 | 33.30 | 34.75 | 0.00 | - | 1 | 265 | 84.90% |
| COIN250117C00060000 | 2023-10-04 10:12AM EDT | 60.00 | 28.98 | 30.90 | 31.95 | -1.47 | -4.83% | 1 | 1,563 | 82.80% |
| COIN250117C00065000 | 2023-10-04 2:30PM EDT | 65.00 | 27.70 | 29.00 | 29.75 | -0.20 | -0.72% | 12 | 416 | 82.31% |
| COIN250117C00070000 | 2023-10-04 12:00PM EDT | 70.00 | 25.60 | 27.05 | 27.75 | -0.95 | -3.58% | 3 | 791 | 81.59% |
| COIN250117C00075000 | 2023-10-04 3:48PM EDT | 75.00 | 25.84 | 25.10 | 25.95 | +1.21 | +4.91% | 2 | 262 | 80.79% |
| COIN250117C00080000 | 2023-10-04 2:28PM EDT | 80.00 | 22.40 | 23.40 | 24.40 | -0.25 | -1.10% | 7 | 714 | 80.43% |
| COIN250117C00085000 | 2023-10-04 3:24PM EDT | 85.00 | 22.30 | 21.90 | 22.75 | +0.20 | +0.90% | 140 | 215 | 79.88% |
| COIN250117C00090000 | 2023-10-04 2:35PM EDT | 90.00 | 19.50 | 20.50 | 21.70 | -0.38 | -1.91% | 63 | 521 | 80.09% |
| COIN250117C00095000 | 2023-10-04 12:37PM EDT | 95.00 | 18.30 | 18.65 | 20.55 | -0.77 | -4.04% | 1 | 393 | 79.17% |
| COIN250117C00100000 | 2023-10-04 3:43PM EDT | 100.00 | 18.35 | 17.75 | 18.90 | +1.10 | +6.38% | 7 | 3,127 | 78.68% |
| COIN250117C00105000 | 2023-10-02 9:34AM EDT | 105.00 | 21.35 | 16.95 | 17.75 | 0.00 | - | 3 | 410 | 78.85% |
| COIN250117C00110000 | 2023-10-04 1:19PM EDT | 110.00 | 15.30 | 16.00 | 17.25 | -0.25 | -1.61% | 1 | 338 | 79.55% |
| COIN250117C00115000 | 2023-10-04 2:30PM EDT | 115.00 | 14.07 | 15.15 | 16.10 | -0.16 | -1.12% | 11 | 256 | 79.22% |
| COIN250117C00120000 | 2023-10-04 11:48AM EDT | 120.00 | 13.20 | 14.15 | 15.00 | -0.25 | -1.86% | 6 | 1,419 | 78.55% |
| COIN250117C00125000 | 2023-10-04 3:23PM EDT | 125.00 | 13.30 | 13.40 | 14.20 | +0.85 | +6.83% | 2 | 2,019 | 78.53% |
| COIN250117C00130000 | 2023-10-04 3:00PM EDT | 130.00 | 12.00 | 12.65 | 13.70 | +0.35 | +3.00% | 3 | 148 | 78.82% |
| COIN250117C00135000 | 2023-09-27 10:19AM EDT | 135.00 | 10.57 | 11.90 | 12.55 | 0.00 | - | 6 | 142 | 77.96% |
| COIN250117C00140000 | 2023-10-04 10:48AM EDT | 140.00 | 10.00 | 11.15 | 11.70 | -0.90 | -8.26% | 8 | 466 | 77.42% |
| COIN250117C00145000 | 2023-09-29 1:48PM EDT | 145.00 | 10.20 | 10.60 | 11.10 | 0.00 | - | 3 | 389 | 77.44% |
| COIN250117C00150000 | 2023-10-03 10:35AM EDT | 150.00 | 9.60 | 10.00 | 10.70 | 0.00 | - | 6 | 386 | 77.59% |
| COIN250117C00155000 | 2023-09-29 10:51AM EDT | 155.00 | 9.50 | 9.50 | 9.95 | 0.00 | - | 1 | 72 | 77.22% |
| COIN250117C00160000 | 2023-10-04 3:40PM EDT | 160.00 | 9.20 | 8.95 | 9.45 | +0.85 | +10.18% | 17 | 246 | 77.06% |
| COIN250117C00165000 | 2023-10-04 12:50PM EDT | 165.00 | 7.85 | 8.45 | 8.95 | -0.90 | -10.29% | 5 | 87 | 76.88% |
| COIN250117C00170000 | 2023-10-03 11:10AM EDT | 170.00 | 7.35 | 8.20 | 8.80 | +0.15 | +2.08% | 5 | 1,272 | 77.64% |
| COIN250117C00175000 | 2023-10-04 3:15PM EDT | 175.00 | 7.50 | 7.65 | 8.20 | -0.09 | -1.19% | 1 | 31 | 77.01% |
| COIN250117C00180000 | 2023-10-02 1:22PM EDT | 180.00 | 7.25 | 7.30 | 7.80 | 0.00 | - | 1 | 60 | 77.00% |
| COIN250117C00185000 | 2023-10-04 3:34PM EDT | 185.00 | 6.95 | 6.90 | 7.25 | +0.20 | +2.96% | 1 | 42 | 76.54% |
| COIN250117C00190000 | 2023-10-03 12:09PM EDT | 190.00 | 6.19 | 6.55 | 6.95 | 0.00 | - | 3 | 281 | 76.55% |
| COIN250117C00195000 | 2023-09-28 10:28AM EDT | 195.00 | 5.80 | 6.20 | 6.65 | 0.00 | - | 1 | 104 | 76.49% |
| COIN250117C00200000 | 2023-10-04 3:34PM EDT | 200.00 | 6.10 | 6.00 | 6.35 | +0.50 | +8.93% | 7 | 705 | 76.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN250117P00002500 | 2023-09-26 3:54PM EDT | 2.50 | 0.06 | 0.00 | 0.06 | 0.00 | - | 50 | 1,010 | 118.75% |
| COIN250117P00005000 | 2023-09-27 10:56AM EDT | 5.00 | 0.13 | 0.09 | 0.30 | 0.00 | - | 2 | 684 | 119.34% |
| COIN250117P00007500 | 2023-10-04 11:05AM EDT | 7.50 | 0.32 | 0.14 | 0.38 | 0.00 | - | 2 | 596 | 104.88% |
| COIN250117P00010000 | 2023-10-04 3:04PM EDT | 10.00 | 0.52 | 0.38 | 0.74 | +0.01 | +1.96% | 52 | 586 | 105.08% |
| COIN250117P00012500 | 2023-09-28 3:36PM EDT | 12.50 | 0.72 | 0.52 | 0.87 | 0.00 | - | 2 | 4,978 | 97.31% |
| COIN250117P00015000 | 2023-10-04 3:48PM EDT | 15.00 | 0.95 | 0.88 | 1.11 | +0.15 | +18.75% | 81 | 2,202 | 94.63% |
| COIN250117P00017500 | 2023-10-02 3:54PM EDT | 17.50 | 1.13 | 0.98 | 1.51 | 0.00 | - | 1 | 149 | 90.43% |
| COIN250117P00020000 | 2023-10-02 3:51PM EDT | 20.00 | 1.43 | 1.29 | 1.89 | 0.00 | - | 1 | 3,466 | 87.84% |
| COIN250117P00022500 | 2023-10-02 3:50PM EDT | 22.50 | 1.88 | 1.51 | 2.10 | +0.06 | +3.30% | 2 | 618 | 83.28% |
| COIN250117P00025000 | 2023-10-03 3:57PM EDT | 25.00 | 2.50 | 2.42 | 2.68 | 0.00 | - | 57 | 3,516 | 84.96% |
| COIN250117P00030000 | 2023-10-04 12:35PM EDT | 30.00 | 3.63 | 3.50 | 3.85 | +0.13 | +3.71% | 2 | 1,488 | 82.03% |
| COIN250117P00035000 | 2023-10-03 10:57AM EDT | 35.00 | 4.97 | 4.85 | 5.25 | +0.07 | +1.43% | 2 | 1,246 | 79.81% |
| COIN250117P00040000 | 2023-10-03 1:30PM EDT | 40.00 | 6.38 | 6.40 | 6.90 | 0.00 | - | 53 | 1,245 | 77.93% |
| COIN250117P00045000 | 2023-10-02 2:57PM EDT | 45.00 | 7.87 | 8.15 | 8.55 | 0.00 | - | 2 | 531 | 75.70% |
| COIN250117P00050000 | 2023-10-04 10:14AM EDT | 50.00 | 10.70 | 10.25 | 10.55 | +0.45 | +4.39% | 5 | 772 | 74.39% |
| COIN250117P00055000 | 2023-10-04 12:32PM EDT | 55.00 | 11.40 | 12.50 | 12.80 | -0.70 | -5.79% | 5 | 305 | 73.18% |
| COIN250117P00060000 | 2023-10-03 3:17PM EDT | 60.00 | 15.25 | 14.90 | 15.25 | 0.00 | - | 134 | 707 | 72.01% |
| COIN250117P00065000 | 2023-10-04 9:55AM EDT | 65.00 | 17.95 | 17.30 | 17.90 | +0.16 | +0.90% | 10 | 1,815 | 70.63% |
| COIN250117P00070000 | 2023-10-03 10:00AM EDT | 70.00 | 19.75 | 20.25 | 20.75 | 0.00 | - | 1 | 634 | 70.03% |
| COIN250117P00075000 | 2023-10-04 1:37PM EDT | 75.00 | 23.90 | 23.10 | 23.75 | +0.77 | +3.33% | 5 | 178 | 69.01% |
| COIN250117P00080000 | 2023-10-03 12:02PM EDT | 80.00 | 26.60 | 26.10 | 26.80 | 0.00 | - | 14 | 495 | 67.89% |
| COIN250117P00085000 | 2023-10-04 9:40AM EDT | 85.00 | 29.80 | 29.35 | 30.10 | +2.30 | +8.36% | 1 | 204 | 67.14% |
| COIN250117P00090000 | 2023-09-29 12:41PM EDT | 90.00 | 31.40 | 32.85 | 33.30 | 0.00 | - | 2 | 70 | 66.25% |
| COIN250117P00095000 | 2023-09-21 10:36AM EDT | 95.00 | 36.29 | 36.50 | 36.95 | 0.00 | - | 10 | 472 | 65.92% |
| COIN250117P00100000 | 2023-10-03 12:15PM EDT | 100.00 | 40.35 | 39.80 | 40.55 | 0.00 | - | 4 | 167 | 64.65% |
| COIN250117P00105000 | 2023-09-28 9:38AM EDT | 105.00 | 44.18 | 43.70 | 44.35 | 0.00 | - | 1 | 28 | 64.29% |
| COIN250117P00110000 | 2023-09-28 9:38AM EDT | 110.00 | 48.02 | 47.45 | 48.65 | 0.00 | - | 1 | 196 | 64.19% |
| COIN250117P00115000 | 2023-10-04 2:38PM EDT | 115.00 | 52.75 | 51.40 | 52.15 | +6.30 | +13.56% | 11 | 77 | 62.90% |
| COIN250117P00120000 | 2023-09-22 10:12AM EDT | 120.00 | 54.25 | 55.35 | 56.00 | 0.00 | - | 20 | 174 | 61.87% |
| COIN250117P00125000 | 2023-09-25 10:53AM EDT | 125.00 | 61.65 | 59.40 | 60.20 | 0.00 | - | 2 | 568 | 61.31% |
| COIN250117P00130000 | 2023-09-12 9:47AM EDT | 130.00 | 57.25 | 63.30 | 63.95 | 0.00 | - | 1 | 27 | 59.50% |
| COIN250117P00135000 | 2023-09-12 9:51AM EDT | 135.00 | 61.10 | 67.60 | 68.60 | 0.00 | - | 1 | 114 | 59.64% |
| COIN250117P00140000 | 2023-10-03 1:27PM EDT | 140.00 | 71.77 | 72.00 | 73.10 | 0.00 | - | 1 | 22 | 59.52% |
| COIN250117P00145000 | 2023-09-18 12:06PM EDT | 145.00 | 69.69 | 76.35 | 77.10 | 0.00 | - | 3 | 19 | 58.19% |
| COIN250117P00150000 | 2023-09-27 10:14AM EDT | 150.00 | 82.00 | 80.55 | 81.45 | 0.00 | - | 8 | 49 | 56.95% |
| COIN250117P00155000 | 2023-09-08 3:34PM EDT | 155.00 | 79.80 | 84.85 | 85.90 | 0.00 | - | 1 | 40 | 55.84% |
| COIN250117P00160000 | 2023-08-07 12:39PM EDT | 160.00 | 84.70 | 86.45 | 88.00 | 0.00 | - | 2 | 98 | 44.84% |
| COIN250117P00165000 | 2023-09-29 10:00AM EDT | 165.00 | 91.16 | 93.55 | 95.00 | 0.00 | - | 49 | 77 | 53.47% |
| COIN250117P00170000 | 2023-09-12 1:12PM EDT | 170.00 | 92.15 | 98.45 | 99.45 | 0.00 | - | 2 | 323 | 53.03% |
| COIN250117P00175000 | 2023-07-27 10:21AM EDT | 175.00 | 89.25 | 103.25 | 104.70 | 0.00 | - | - | 1 | 54.38% |
| COIN250117P00180000 | 2023-08-30 10:59AM EDT | 180.00 | 100.55 | 106.00 | 106.85 | 0.00 | - | 2 | 134 | 38.06% |
| COIN250117P00185000 | 2023-07-27 10:15AM EDT | 185.00 | 97.00 | 112.45 | 113.95 | 0.00 | - | - | 2 | 51.97% |
| COIN250117P00190000 | 2023-07-27 10:39AM EDT | 190.00 | 102.75 | 117.05 | 118.65 | 0.00 | - | - | 7 | 50.50% |
| COIN250117P00195000 | 2023-07-27 3:03PM EDT | 195.00 | 110.55 | 121.75 | 123.40 | 0.00 | - | - | 15 | 55.35% |
| COIN250117P00200000 | 2023-09-29 2:10PM EDT | 200.00 | 125.80 | 126.30 | 127.40 | 0.00 | - | 1 | 228 | 48.54% |
