香港股市 將在 5 小時 23 分鐘 開市

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
73.47+0.99 (+1.37%)
收市:04:00PM EDT
73.80 +0.33 (+0.45%)
收市後: 04:06PM 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
COIN250117C000025002023-09-05 10:03AM EDT2.5074.8270.0072.200.00-13145.70%
COIN250117C000050002023-09-28 9:34AM EDT5.0067.1068.0069.550.00-20129.30%
COIN250117C000075002023-07-03 10:24AM EDT7.5072.0080.9584.700.00-160.00%
COIN250117C000100002023-08-04 3:39PM EDT10.0077.4567.9069.400.00-229218.02%
COIN250117C000125002023-08-08 10:45AM EDT12.5075.5168.0070.100.00-14243.75%
COIN250117C000150002023-06-30 1:25PM EDT15.0057.2379.5581.300.00-12110.00%
COIN250117C000175002023-06-30 1:25PM EDT17.5055.2277.4079.250.00-12110.00%
COIN250117C000200002023-10-03 3:25PM EDT20.0054.0054.0557.550.00-112298.24%
COIN250117C000225002023-09-12 10:52AM EDT22.5062.4752.9054.400.00-17593.99%
COIN250117C000250002023-09-20 2:16PM EDT25.0057.3650.9052.950.00-126794.21%
COIN250117C000300002023-09-20 12:13PM EDT30.0054.0047.8549.900.00-119395.70%
COIN250117C000350002023-09-12 3:58PM EDT35.0051.8444.4045.950.00-153590.64%
COIN250117C000400002023-10-04 2:46PM EDT40.0039.9041.4042.15-2.95-6.88%635687.17%
COIN250117C000450002023-09-26 2:29PM EDT45.0035.8038.6539.300.00-124886.26%
COIN250117C000500002023-10-04 3:23PM EDT50.0036.0535.6536.70+0.85+2.41%1370384.53%
COIN250117C000550002023-09-26 2:19PM EDT55.0030.6633.3034.750.00-126584.90%
COIN250117C000600002023-10-04 10:12AM EDT60.0028.9830.9031.95-1.47-4.83%11,56382.80%
COIN250117C000650002023-10-04 2:30PM EDT65.0027.7029.0029.75-0.20-0.72%1241682.31%
COIN250117C000700002023-10-04 12:00PM EDT70.0025.6027.0527.75-0.95-3.58%379181.59%
COIN250117C000750002023-10-04 3:48PM EDT75.0025.8425.1025.95+1.21+4.91%226280.79%
COIN250117C000800002023-10-04 2:28PM EDT80.0022.4023.4024.40-0.25-1.10%771480.43%
COIN250117C000850002023-10-04 3:24PM EDT85.0022.3021.9022.75+0.20+0.90%14021579.88%
COIN250117C000900002023-10-04 2:35PM EDT90.0019.5020.5021.70-0.38-1.91%6352180.09%
COIN250117C000950002023-10-04 12:37PM EDT95.0018.3018.6520.55-0.77-4.04%139379.17%
COIN250117C001000002023-10-04 3:43PM EDT100.0018.3517.7518.90+1.10+6.38%73,12778.68%
COIN250117C001050002023-10-02 9:34AM EDT105.0021.3516.9517.750.00-341078.85%
COIN250117C001100002023-10-04 1:19PM EDT110.0015.3016.0017.25-0.25-1.61%133879.55%
COIN250117C001150002023-10-04 2:30PM EDT115.0014.0715.1516.10-0.16-1.12%1125679.22%
COIN250117C001200002023-10-04 11:48AM EDT120.0013.2014.1515.00-0.25-1.86%61,41978.55%
COIN250117C001250002023-10-04 3:23PM EDT125.0013.3013.4014.20+0.85+6.83%22,01978.53%
COIN250117C001300002023-10-04 3:00PM EDT130.0012.0012.6513.70+0.35+3.00%314878.82%
COIN250117C001350002023-09-27 10:19AM EDT135.0010.5711.9012.550.00-614277.96%
COIN250117C001400002023-10-04 10:48AM EDT140.0010.0011.1511.70-0.90-8.26%846677.42%
COIN250117C001450002023-09-29 1:48PM EDT145.0010.2010.6011.100.00-338977.44%
COIN250117C001500002023-10-03 10:35AM EDT150.009.6010.0010.700.00-638677.59%
COIN250117C001550002023-09-29 10:51AM EDT155.009.509.509.950.00-17277.22%
COIN250117C001600002023-10-04 3:40PM EDT160.009.208.959.45+0.85+10.18%1724677.06%
COIN250117C001650002023-10-04 12:50PM EDT165.007.858.458.95-0.90-10.29%58776.88%
COIN250117C001700002023-10-03 11:10AM EDT170.007.358.208.80+0.15+2.08%51,27277.64%
COIN250117C001750002023-10-04 3:15PM EDT175.007.507.658.20-0.09-1.19%13177.01%
COIN250117C001800002023-10-02 1:22PM EDT180.007.257.307.800.00-16077.00%
COIN250117C001850002023-10-04 3:34PM EDT185.006.956.907.25+0.20+2.96%14276.54%
COIN250117C001900002023-10-03 12:09PM EDT190.006.196.556.950.00-328176.55%
COIN250117C001950002023-09-28 10:28AM EDT195.005.806.206.650.00-110476.49%
COIN250117C002000002023-10-04 3:34PM EDT200.006.106.006.35+0.50+8.93%770576.64%
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
COIN250117P000025002023-09-26 3:54PM EDT2.500.060.000.060.00-501,010118.75%
COIN250117P000050002023-09-27 10:56AM EDT5.000.130.090.300.00-2684119.34%
COIN250117P000075002023-10-04 11:05AM EDT7.500.320.140.380.00-2596104.88%
COIN250117P000100002023-10-04 3:04PM EDT10.000.520.380.74+0.01+1.96%52586105.08%
COIN250117P000125002023-09-28 3:36PM EDT12.500.720.520.870.00-24,97897.31%
COIN250117P000150002023-10-04 3:48PM EDT15.000.950.881.11+0.15+18.75%812,20294.63%
COIN250117P000175002023-10-02 3:54PM EDT17.501.130.981.510.00-114990.43%
COIN250117P000200002023-10-02 3:51PM EDT20.001.431.291.890.00-13,46687.84%
COIN250117P000225002023-10-02 3:50PM EDT22.501.881.512.10+0.06+3.30%261883.28%
COIN250117P000250002023-10-03 3:57PM EDT25.002.502.422.680.00-573,51684.96%
COIN250117P000300002023-10-04 12:35PM EDT30.003.633.503.85+0.13+3.71%21,48882.03%
COIN250117P000350002023-10-03 10:57AM EDT35.004.974.855.25+0.07+1.43%21,24679.81%
COIN250117P000400002023-10-03 1:30PM EDT40.006.386.406.900.00-531,24577.93%
COIN250117P000450002023-10-02 2:57PM EDT45.007.878.158.550.00-253175.70%
COIN250117P000500002023-10-04 10:14AM EDT50.0010.7010.2510.55+0.45+4.39%577274.39%
COIN250117P000550002023-10-04 12:32PM EDT55.0011.4012.5012.80-0.70-5.79%530573.18%
COIN250117P000600002023-10-03 3:17PM EDT60.0015.2514.9015.250.00-13470772.01%
COIN250117P000650002023-10-04 9:55AM EDT65.0017.9517.3017.90+0.16+0.90%101,81570.63%
COIN250117P000700002023-10-03 10:00AM EDT70.0019.7520.2520.750.00-163470.03%
COIN250117P000750002023-10-04 1:37PM EDT75.0023.9023.1023.75+0.77+3.33%517869.01%
COIN250117P000800002023-10-03 12:02PM EDT80.0026.6026.1026.800.00-1449567.89%
COIN250117P000850002023-10-04 9:40AM EDT85.0029.8029.3530.10+2.30+8.36%120467.14%
COIN250117P000900002023-09-29 12:41PM EDT90.0031.4032.8533.300.00-27066.25%
COIN250117P000950002023-09-21 10:36AM EDT95.0036.2936.5036.950.00-1047265.92%
COIN250117P001000002023-10-03 12:15PM EDT100.0040.3539.8040.550.00-416764.65%
COIN250117P001050002023-09-28 9:38AM EDT105.0044.1843.7044.350.00-12864.29%
COIN250117P001100002023-09-28 9:38AM EDT110.0048.0247.4548.650.00-119664.19%
COIN250117P001150002023-10-04 2:38PM EDT115.0052.7551.4052.15+6.30+13.56%117762.90%
COIN250117P001200002023-09-22 10:12AM EDT120.0054.2555.3556.000.00-2017461.87%
COIN250117P001250002023-09-25 10:53AM EDT125.0061.6559.4060.200.00-256861.31%
COIN250117P001300002023-09-12 9:47AM EDT130.0057.2563.3063.950.00-12759.50%
COIN250117P001350002023-09-12 9:51AM EDT135.0061.1067.6068.600.00-111459.64%
COIN250117P001400002023-10-03 1:27PM EDT140.0071.7772.0073.100.00-12259.52%
COIN250117P001450002023-09-18 12:06PM EDT145.0069.6976.3577.100.00-31958.19%
COIN250117P001500002023-09-27 10:14AM EDT150.0082.0080.5581.450.00-84956.95%
COIN250117P001550002023-09-08 3:34PM EDT155.0079.8084.8585.900.00-14055.84%
COIN250117P001600002023-08-07 12:39PM EDT160.0084.7086.4588.000.00-29844.84%
COIN250117P001650002023-09-29 10:00AM EDT165.0091.1693.5595.000.00-497753.47%
COIN250117P001700002023-09-12 1:12PM EDT170.0092.1598.4599.450.00-232353.03%
COIN250117P001750002023-07-27 10:21AM EDT175.0089.25103.25104.700.00--154.38%
COIN250117P001800002023-08-30 10:59AM EDT180.00100.55106.00106.850.00-213438.06%
COIN250117P001850002023-07-27 10:15AM EDT185.0097.00112.45113.950.00--251.97%
COIN250117P001900002023-07-27 10:39AM EDT190.00102.75117.05118.650.00--750.50%
COIN250117P001950002023-07-27 3:03PM EDT195.00110.55121.75123.400.00--1555.35%
COIN250117P002000002023-09-29 2:10PM EDT200.00125.80126.30127.400.00-122848.54%