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
COIN250117C000025002024-04-19 11:07AM EDT2.50219.25203.30207.000.00-150.00%
COIN250117C000050002024-04-09 3:30PM EDT5.00240.21204.10207.700.00-250.00%
COIN250117C000075002024-04-01 9:30AM EDT7.50257.050.000.000.00-150.00%
COIN250117C000100002023-12-05 3:00PM EDT10.00133.32142.10145.300.00-1290.00%
COIN250117C000125002024-05-16 1:28PM EDT12.50187.40223.85227.700.00-14186.62%
COIN250117C000150002023-12-27 11:04AM EDT15.00168.40108.75112.550.00-190.00%
COIN250117C000175002024-02-29 10:47AM EDT17.50187.45246.50249.900.00-1100.00%
COIN250117C000200002024-04-09 1:24PM EDT20.00225.71189.80192.850.00-101000.00%
COIN250117C000225002024-04-17 11:18AM EDT22.50191.88184.25187.950.00-1670.00%
COIN250117C000250002024-05-15 9:42AM EDT25.00191.20212.00215.350.00-263151.07%
COIN250117C000300002024-05-09 10:33AM EDT30.00182.60207.40211.000.00-10135149.41%
COIN250117C000350002024-03-28 3:44PM EDT35.00231.00201.50204.750.00-5510112.40%
COIN250117C000400002024-05-24 12:26PM EDT40.00195.27197.70201.45+25.74+15.18%3279133.62%
COIN250117C000450002024-04-01 11:35AM EDT45.00215.10156.95160.000.00-32140.00%
COIN250117C000500002024-05-22 12:44PM EDT50.00189.00188.20191.950.00-4588122.73%
COIN250117C000550002024-05-09 9:48AM EDT55.00154.88183.55186.900.00-1223116.89%
COIN250117C000600002024-05-08 12:01PM EDT60.00156.79178.85182.350.00-21,484113.61%
COIN250117C000650002024-05-22 11:58AM EDT65.00174.08174.20177.600.00-1319109.77%
COIN250117C000700002024-05-08 12:08PM EDT70.00147.31169.95173.050.00-2724108.25%
COIN250117C000750002024-05-16 11:00AM EDT75.00136.49165.00167.800.00-1234101.88%
COIN250117C000800002024-05-23 9:51AM EDT80.00146.87160.65163.750.00-1737101.59%
COIN250117C000850002024-05-24 11:14AM EDT85.00155.00156.00158.70+3.60+2.38%119497.30%
COIN250117C000900002024-05-22 9:35AM EDT90.00140.80152.80154.350.00-1060598.67%
COIN250117C000950002024-05-22 12:18PM EDT95.00149.20148.40150.700.00-137798.24%
COIN250117C001000002024-05-24 3:28PM EDT100.00143.65144.05146.45+10.10+7.56%112,75996.37%
COIN250117C001050002024-05-17 1:19PM EDT105.00139.20139.85141.35+26.00+22.97%146793.12%
COIN250117C001100002024-05-24 3:20PM EDT110.00134.50135.65137.90+8.75+6.96%1337892.90%
COIN250117C001150002024-05-20 2:42PM EDT115.00115.00131.10133.450.00-1627190.18%
COIN250117C001200002024-05-23 10:16AM EDT120.00118.14127.60129.400.00-11,17689.76%
COIN250117C001250002024-05-23 3:57PM EDT125.00107.63123.80126.200.00-22,07889.91%
COIN250117C001300002024-05-24 3:28PM EDT130.00119.70119.55121.85+15.13+14.47%241687.63%
COIN250117C001350002024-05-20 2:52PM EDT135.0099.65115.90118.350.00-219387.21%
COIN250117C001400002024-05-24 11:49AM EDT140.00110.78112.15114.40+13.93+14.38%71,54185.95%
COIN250117C001450002024-05-24 1:07PM EDT145.00105.09109.40111.25+25.09+31.36%154186.66%
COIN250117C001500002024-05-24 11:49AM EDT150.00104.00105.50107.25+12.50+13.66%31,00784.92%
COIN250117C001550002024-05-20 1:01PM EDT155.0083.20101.45103.950.00-124383.73%
COIN250117C001600002024-05-23 3:58PM EDT160.0084.8098.50101.250.00-381284.15%
COIN250117C001650002024-05-21 3:09PM EDT165.0090.8696.4598.450.00-455985.14%
COIN250117C001700002024-05-24 12:08PM EDT170.0091.8593.2094.40+11.96+14.97%71,26483.62%
COIN250117C001750002024-05-22 11:56AM EDT175.0090.0090.0592.350.00-250783.94%
COIN250117C001800002024-05-24 11:30AM EDT180.0086.0087.8088.65+8.00+10.26%343683.44%
COIN250117C001850002024-05-22 2:41PM EDT185.0077.8385.0586.700.00-142283.87%
COIN250117C001900002024-05-23 10:47AM EDT190.0072.2582.4584.450.00-177584.04%
COIN250117C001950002024-05-22 3:42PM EDT195.0074.6079.4581.250.00-424083.00%
COIN250117C002000002024-05-24 3:51PM EDT200.0076.8577.4579.35+12.50+19.43%352,27183.67%
COIN250117C002100002024-05-24 3:45PM EDT210.0072.1072.8074.40+10.35+16.76%355983.27%
COIN250117C002200002024-05-24 3:24PM EDT220.0068.0068.4069.00+11.45+20.25%848382.35%
COIN250117C002300002024-05-24 3:30PM EDT230.0063.6564.3065.60+9.75+18.09%2952682.72%
COIN250117C002400002024-05-24 3:25PM EDT240.0060.1559.7061.45+11.21+22.91%1395881.88%
COIN250117C002500002024-05-24 3:53PM EDT250.0057.0057.0057.50+8.45+17.40%421,01082.16%
COIN250117C002600002024-05-24 2:04PM EDT260.0054.0053.7054.95+9.50+21.35%1548782.67%
COIN250117C002700002024-05-24 3:58PM EDT270.0050.5350.6051.80+8.68+20.74%21486582.64%
COIN250117C002800002024-05-24 3:58PM EDT280.0047.6847.4548.95+8.33+21.17%161,01782.51%
COIN250117C002900002024-05-23 2:59PM EDT290.0043.2844.7545.55+6.18+16.66%181682.09%
COIN250117C003000002024-05-24 3:48PM EDT300.0042.3242.4043.00+8.12+23.74%762,64182.22%
COIN250117C003100002024-05-23 2:35PM EDT310.0032.1939.2541.700.00-212582.45%
COIN250117C003200002024-05-23 2:23PM EDT320.0030.5037.6539.700.00-233583.04%
COIN250117C003300002024-05-23 9:30AM EDT330.0035.3535.9537.000.00-160382.92%
COIN250117C003400002024-05-24 12:32PM EDT340.0032.8734.1035.25+4.27+14.93%235883.16%
COIN250117C003500002024-05-24 3:44PM EDT350.0031.9531.5033.25+6.21+24.13%202,18882.58%
COIN250117C003600002024-05-24 3:36PM EDT360.0030.5029.9532.45+3.46+12.80%1383683.36%
COIN250117C003700002024-05-24 3:11PM EDT370.0028.1528.4029.90+4.90+21.08%173,27782.80%
COIN250117C003800002024-05-24 3:00PM EDT380.0026.9527.6028.75+5.15+23.62%442083.60%
COIN250117C003900002024-05-24 3:55PM EDT390.0026.7326.0027.30+5.73+27.29%1011283.51%
COIN250117C004000002024-05-24 3:53PM EDT400.0025.1525.0025.60+5.35+27.02%674,67183.55%
COIN250117C004100002024-05-24 3:55PM EDT410.0024.1723.7524.50+9.22+61.67%713583.73%
COIN250117C004200002024-05-24 3:38PM EDT420.0022.5022.6023.95+4.70+26.40%228684.28%
COIN250117C004300002024-05-24 3:56PM EDT430.0021.6421.5522.15+4.89+29.19%119483.88%
COIN250117C004400002024-05-14 12:06PM EDT440.0010.7020.1521.700.00-121684.13%
COIN250117C004500002024-05-24 11:13AM EDT450.0018.8019.5020.00+3.75+24.92%182983.91%
COIN250117C004600002024-05-24 3:55PM EDT460.0019.0718.6519.75+8.12+74.16%272684.58%
COIN250117C004700002024-05-24 3:36PM EDT470.0017.7517.7518.80+1.95+12.34%3311384.58%
COIN250117C004800002024-05-24 2:17PM EDT480.0016.6516.9517.95+1.85+12.50%229884.66%
COIN250117C004900002024-05-24 11:38AM EDT490.0016.1016.1517.35-1.60-9.04%229684.88%
COIN250117C005000002024-05-24 3:36PM EDT500.0015.5014.9015.85+3.50+29.17%321,03283.85%
COIN250117C005100002024-05-23 9:45AM EDT510.0013.9014.8016.250.00-115085.41%
COIN250117C005200002024-05-24 3:53PM EDT520.0014.4014.0514.80+3.90+37.14%782,54484.71%
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
COIN250117P000025002024-05-09 12:21PM EDT2.500.010.010.030.00-31,011198.44%
COIN250117P000050002024-04-08 11:44AM EDT5.000.010.010.050.00-1735171.88%
COIN250117P000075002024-04-25 12:51PM EDT7.500.120.000.070.00-2653153.91%
COIN250117P000100002024-05-21 9:30AM EDT10.000.030.010.100.00-4710146.09%
COIN250117P000125002024-05-22 3:35PM EDT12.500.090.050.110.00-15,021140.63%
COIN250117P000150002024-05-09 12:15PM EDT15.000.120.040.160.00-712,177134.77%
COIN250117P000175002024-05-21 9:30AM EDT17.500.070.020.180.00-2754126.76%
COIN250117P000200002024-05-17 1:30PM EDT20.000.100.070.28-0.07-41.18%13,673128.13%
COIN250117P000225002024-02-16 4:23PM EDT22.500.310.160.600.00-36692135.06%
COIN250117P000250002024-05-21 10:26AM EDT25.000.240.090.400.00-111,913121.09%
COIN250117P000300002024-05-22 9:30AM EDT30.000.220.220.700.00-71,320121.19%
COIN250117P000350002024-05-21 3:41PM EDT35.000.360.150.770.00-1002,455111.96%
COIN250117P000400002024-05-24 12:29PM EDT40.000.400.250.580.00-71,721102.54%
COIN250117P000450002024-05-23 3:06PM EDT45.000.740.221.290.00-1437104.98%
COIN250117P000500002024-05-22 12:38PM EDT50.000.680.511.000.00-301,40498.39%
COIN250117P000550002024-05-24 1:01PM EDT55.000.930.320.92+0.12+14.81%1071189.62%
COIN250117P000600002024-05-15 2:42PM EDT60.001.150.701.000.00-31,22688.89%
COIN250117P000650002024-05-23 3:31PM EDT65.001.070.711.150.00-42,22385.21%
COIN250117P000700002024-05-24 3:58PM EDT70.001.281.131.40-0.05-3.76%252,07785.16%
COIN250117P000750002024-05-23 10:54AM EDT75.001.701.252.410.00-380586.65%
COIN250117P000800002024-05-24 3:58PM EDT80.001.921.702.15-0.19-9.00%121,06683.01%
COIN250117P000850002024-05-21 12:52PM EDT85.002.502.003.05-0.24-8.76%238783.52%
COIN250117P000900002024-05-24 3:33PM EDT90.002.702.303.10-0.30-10.00%111,05780.53%
COIN250117P000950002024-05-21 2:08PM EDT95.003.542.853.950.00-21,40680.85%
COIN250117P001000002024-05-24 2:10PM EDT100.003.623.503.75-0.58-13.81%131,69178.10%
COIN250117P001050002024-05-23 10:29AM EDT105.004.723.904.350.00-241576.79%
COIN250117P001100002024-05-24 3:58PM EDT110.004.714.554.90-1.29-21.50%852975.79%
COIN250117P001150002024-05-22 11:15AM EDT115.006.365.405.650.00-275775.42%
COIN250117P001200002024-05-24 3:58PM EDT120.006.456.157.55-1.33-17.10%62,12876.65%
COIN250117P001250002024-05-23 3:58PM EDT125.008.907.207.500.00-51,15974.63%
COIN250117P001300002024-05-24 1:43PM EDT130.008.678.358.55-1.51-14.83%2478774.46%
COIN250117P001350002024-05-24 12:25PM EDT135.009.939.5010.35-1.47-12.89%130075.10%
COIN250117P001400002024-05-24 1:42PM EDT140.0011.1010.6511.00-0.95-7.88%41,13573.87%
COIN250117P001450002024-05-24 1:07PM EDT145.0012.9112.0012.35-1.39-9.72%21,79273.65%
COIN250117P001500002024-05-24 3:30PM EDT150.0013.9813.5514.00-2.57-15.53%711,28273.82%
COIN250117P001550002024-05-24 3:28PM EDT155.0015.4215.1016.25-2.08-11.89%1039074.40%
COIN250117P001600002024-05-24 3:13PM EDT160.0017.3216.7018.25-2.43-12.30%340074.51%
COIN250117P001650002024-05-24 3:49PM EDT165.0019.1018.4019.00-2.80-12.79%2547973.27%
COIN250117P001700002024-05-24 3:42PM EDT170.0020.7920.2021.00-0.31-1.47%556373.24%
COIN250117P001750002024-05-23 3:57PM EDT175.0026.4022.2522.750.00-1259773.04%
COIN250117P001800002024-05-24 3:18PM EDT180.0024.9224.2524.75-3.73-13.02%2068372.86%
COIN250117P001850002024-05-24 2:06PM EDT185.0026.8625.6026.85-4.14-13.35%1634072.08%
COIN250117P001900002024-05-24 3:58PM EDT190.0029.2327.7529.40-1.57-5.10%1244472.22%
COIN250117P001950002024-05-24 3:58PM EDT195.0031.2530.7532.05-3.60-10.33%587872.96%
COIN250117P002000002024-05-24 3:53PM EDT200.0033.7533.3033.60-5.26-13.48%2221,62072.33%
COIN250117P002100002024-05-24 3:34PM EDT210.0038.5038.3539.50-3.67-8.70%2453972.81%
COIN250117P002200002024-05-24 3:43PM EDT220.0044.5743.6544.25-3.63-7.53%21,21272.15%
COIN250117P002300002024-05-24 2:06PM EDT230.0050.1549.1049.95-4.73-8.62%4944271.87%
COIN250117P002400002024-05-24 3:44PM EDT240.0056.3054.7556.85-3.05-5.14%635172.16%
COIN250117P002500002024-05-22 3:54PM EDT250.0063.4061.4062.30-1.78-2.73%126671.77%
COIN250117P002600002024-05-14 12:01PM EDT260.0081.7066.9569.550.00-210671.51%
COIN250117P002700002024-05-17 12:30PM EDT270.0088.6573.6575.450.00-1610370.81%
COIN250117P002800002024-05-23 10:29AM EDT280.0087.9881.5082.550.00-2310671.36%
COIN250117P002900002024-05-06 12:38PM EDT290.0096.4588.3589.700.00-109371.01%
COIN250117P003000002024-05-24 2:03PM EDT300.0097.4595.3597.60-5.63-5.46%226370.99%
COIN250117P003100002024-04-19 3:59PM EDT310.00126.250.000.000.00-1471380.00%
COIN250117P003200002024-04-19 3:23PM EDT320.00133.500.000.000.00-261030.00%
COIN250117P003300002024-04-19 3:23PM EDT330.00141.650.000.000.00-1530.00%
COIN250117P003400002024-04-17 9:31AM EDT340.00145.00145.35146.900.00-14695.23%
COIN250117P003500002024-04-19 3:45PM EDT350.00159.350.000.000.00-751150.00%
COIN250117P003600002024-04-08 9:51AM EDT360.00138.97158.20161.000.00-12591.54%
COIN250117P003700002024-04-02 12:08PM EDT370.00157.88160.85164.950.00-1115384.76%
COIN250117P003800002024-05-03 9:32AM EDT380.00169.85159.65163.000.00-15270.30%
COIN250117P003900002024-04-15 2:03PM EDT390.00180.00179.55181.350.00-43485.59%
COIN250117P004000002024-05-22 12:09PM EDT400.00180.13176.20179.900.00-114769.01%
COIN250117P004100002024-04-16 9:30AM EDT410.00204.800.000.000.00-1410.00%
COIN250117P004200002024-04-03 10:30AM EDT420.00192.20206.45209.000.00-101087.40%
COIN250117P004300002024-03-08 10:52AM EDT430.00206.60205.80208.350.00-5572.56%
COIN250117P004400002024-04-03 10:46AM EDT440.00210.60225.05227.100.00-274988.41%
COIN250117P004500002024-05-20 12:47PM EDT450.00238.85221.10224.200.00-4767.61%
COIN250117P004600002024-03-12 9:47AM EDT460.00240.10225.80228.500.00-182056.46%
COIN250117P004700002024-03-08 1:09PM EDT470.00241.20241.40244.050.00-1170.59%
COIN250117P004800002024-04-01 11:59AM EDT480.00243.95268.60271.500.00-458100.53%
COIN250117P004900002024-03-26 9:30AM EDT490.00241.350.000.000.00-120.00%
COIN250117P005000002024-05-20 12:47PM EDT500.00286.23267.25270.050.00-24665.38%
COIN250117P005200002024-05-23 2:57PM EDT520.00302.10286.15288.450.00-12464.03%