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2月21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
COIN250221C001000002024-05-14 9:56AM EDT100.00111.91144.35147.700.00-1593.01%
COIN250221C001050002024-05-23 9:52AM EDT105.00127.90140.30143.400.00-21091.43%
COIN250221C001100002024-05-02 10:04AM EDT110.00118.40136.30139.450.00-3490.41%
COIN250221C001200002024-05-15 9:35AM EDT120.00108.25128.75131.400.00-61788.38%
COIN250221C001250002024-05-22 9:35AM EDT125.00114.35125.05127.850.00-222587.90%
COIN250221C001300002024-05-20 1:02PM EDT130.00102.00121.00124.350.00-1786.87%
COIN250221C001350002024-05-22 11:44AM EDT135.00115.10118.25120.600.00-11486.96%
COIN250221C001400002024-04-24 3:05PM EDT140.00109.60115.00117.650.00-2287.17%
COIN250221C001450002024-05-15 9:33AM EDT145.0091.78111.50113.600.00-1285.75%
COIN250221C001500002024-05-23 10:00AM EDT150.0097.14108.80110.600.00-1286.15%
COIN250221C001550002024-04-22 2:52PM EDT155.00100.700.000.000.00--00.00%
COIN250221C001600002024-05-20 1:02PM EDT160.0083.60102.65104.800.00-1285.84%
COIN250221C001650002024-05-16 2:30PM EDT165.0070.9599.65101.850.00-4585.51%
COIN250221C001700002024-05-09 3:54PM EDT170.0075.8896.0598.600.00-1184.28%
COIN250221C001750002024-05-24 10:00AM EDT175.0083.8592.8596.00+14.65+21.17%11083.87%
COIN250221C001800002024-04-24 9:50AM EDT180.0099.1591.3593.000.00-21684.41%
COIN250221C001850002024-05-16 1:22PM EDT185.0061.5088.7590.850.00-3484.61%
COIN250221C001900002024-05-13 10:05AM EDT190.0060.7685.7587.800.00-101183.69%
COIN250221C001950002024-05-22 10:04AM EDT195.0075.8783.5585.150.00-2383.59%
COIN250221C002000002024-05-23 10:43AM EDT200.0071.6181.4582.650.00-12583.58%
COIN250221C002100002024-05-22 12:34PM EDT210.0076.9075.9578.100.00-637382.68%
COIN250221C002200002024-05-24 11:04AM EDT220.0070.0570.9573.50+6.48+10.19%23881.79%
COIN250221C002300002024-05-24 3:59PM EDT230.0068.9168.3570.35-0.16-0.23%58383.18%
COIN250221C002400002024-05-24 3:10PM EDT240.0062.8364.8066.35+6.33+11.20%32083.03%
COIN250221C002500002024-05-23 2:13PM EDT250.0052.2060.9562.450.00-56382.48%
COIN250221C002600002024-05-24 12:35PM EDT260.0054.9357.9059.90+3.33+6.45%12983.04%
COIN250221C002700002024-05-21 3:33PM EDT270.0050.0254.2056.750.00-55982.58%
COIN250221C002800002024-05-20 3:59PM EDT280.0045.9351.9053.100.00-102782.46%
COIN250221C002900002024-05-13 3:11PM EDT290.0029.4049.3550.650.00-2282.71%
COIN250221C003000002024-05-24 1:27PM EDT300.0045.0546.8047.95-1.10-2.38%35682.61%
COIN250221C003100002024-05-15 12:48PM EDT310.0030.8044.4545.400.00-195282.55%
COIN250221C003200002024-05-24 3:59PM EDT320.0042.7642.3544.05+3.79+9.73%1583.21%
COIN250221C003300002024-05-24 11:29AM EDT330.0039.6540.1541.10+14.34+56.66%11182.67%
COIN250221C003400002024-04-23 2:08PM EDT340.0046.870.000.000.00--16.25%
COIN250221C003500002024-05-13 11:30AM EDT350.0020.0036.5037.700.00-1483.14%
COIN250221C003600002024-05-06 2:22PM EDT360.0032.4033.1036.100.00-2382.25%
COIN250221C003700002024-05-16 2:40PM EDT370.0019.1532.6034.200.00-2782.87%
COIN250221C003800002024-05-07 10:06AM EDT380.0026.7230.6532.550.00-1782.61%
COIN250221C003900002024-05-21 3:10PM EDT390.0028.8030.2531.600.00-4883.69%
COIN250221C004000002024-05-24 11:43AM EDT400.0028.0028.8530.25+9.00+47.37%13983.76%
COIN250221C004100002024-05-14 1:43PM EDT410.0014.8026.8028.800.00-11183.25%
COIN250221C004200002024-05-08 2:14PM EDT420.0018.3026.3527.550.00-5583.82%
COIN250221C004300002024-04-10 9:38AM EDT430.0033.3015.1019.200.00--371.57%
COIN250221C004400002024-05-20 2:10PM EDT440.0016.9524.0524.950.00-12183.72%
COIN250221C004500002024-05-22 1:04PM EDT450.0023.7323.0524.400.00-11284.16%
COIN250221C004600002024-05-24 3:50PM EDT460.0023.0022.0523.950.00-1084.61%
COIN250221C005000002024-05-24 11:22AM EDT500.0018.3018.7020.25+6.90+60.53%41084.86%
COIN250221C005100002024-05-14 12:13PM EDT510.009.5517.8019.300.00-11284.69%
COIN250221C005200002024-05-23 12:21PM EDT520.0015.5017.0518.550.00-28484.72%
認沽盤範圍2025年2月21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
COIN250221P001000002024-05-22 10:43AM EDT100.005.304.404.950.00-1211078.10%
COIN250221P001050002024-05-22 9:52AM EDT105.006.145.155.700.00-23177.47%
COIN250221P001100002024-05-20 3:06PM EDT110.007.106.056.500.00-23976.98%
COIN250221P001150002024-05-09 10:02AM EDT115.008.556.957.450.00-182076.51%
COIN250221P001200002024-05-24 11:00AM EDT120.008.557.908.40-0.52-5.73%12775.88%
COIN250221P001250002024-05-22 10:16AM EDT125.0010.418.909.500.00-1375.36%
COIN250221P001300002024-05-23 11:14AM EDT130.0011.9010.1510.650.00-17075.05%
COIN250221P001350002024-05-23 3:30PM EDT135.0013.8011.4511.950.00--174.79%
COIN250221P001400002024-05-24 12:09PM EDT140.0013.0212.9013.35-1.25-8.76%303874.62%
COIN250221P001450002024-05-24 12:33PM EDT145.0014.9714.4014.80-3.91-20.71%11574.37%
COIN250221P001500002024-05-24 11:34AM EDT150.0016.1215.0016.40-2.38-12.86%21873.15%
COIN250221P001550002024-05-22 1:37PM EDT155.0019.0017.6518.050.00-15073.97%
COIN250221P001600002024-05-20 9:34AM EDT160.0024.6019.4019.850.00-102073.80%
COIN250221P001650002024-05-24 2:12PM EDT165.0021.6421.2521.70-3.29-13.20%31773.63%
COIN250221P001700002024-05-23 2:16PM EDT170.0026.6922.2523.650.00-13272.64%
COIN250221P001750002024-05-16 10:23AM EDT175.0030.8524.4525.700.00-506472.67%
COIN250221P001800002024-05-16 2:50PM EDT180.0035.2026.6027.850.00-509272.60%
COIN250221P001850002024-05-15 9:52AM EDT185.0033.9029.1030.050.00-51072.71%
COIN250221P001900002024-05-21 10:19AM EDT190.0036.0530.7032.300.00-211972.02%
COIN250221P001950002024-05-23 2:38PM EDT195.0039.4533.4034.700.00-133872.19%
COIN250221P002000002024-05-24 11:48AM EDT200.0037.5136.3037.20-0.93-2.42%1513672.44%
COIN250221P002100002024-05-24 12:09PM EDT210.0042.5440.8042.50-5.57-11.58%3116371.88%
COIN250221P002200002024-05-24 1:58PM EDT220.0048.0245.9547.90-8.38-14.86%48071.47%
COIN250221P002300002024-05-20 3:56PM EDT230.0057.6652.1553.750.00-1771.67%
COIN250221P002400002024-05-17 10:01AM EDT240.0073.3557.7059.700.00-2371.17%
COIN250221P002500002024-05-17 1:08PM EDT250.0077.0063.9565.950.00-5771.00%
COIN250221P002600002024-05-09 2:13PM EDT260.0082.7070.8072.550.00-331971.12%
COIN250221P002700002024-05-08 10:42AM EDT270.0089.5577.8079.250.00-181271.11%
COIN250221P002800002024-05-07 10:12AM EDT280.0093.7084.5086.250.00-72370.84%
COIN250221P005000002024-05-20 11:31AM EDT500.00293.15268.85272.050.00--565.17%
COIN250221P005200002024-04-16 9:30AM EDT520.00306.850.000.000.00--10.00%