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
224.37-12.06 (-5.10%)
收市:04:00PM EDT
222.75 -1.62 (-0.72%)
市前: 07:16AM EDT
價內期權
認購期權範圍2025年6月20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
COIN250620C000150002023-10-05 10:25AM EDT15.0060.8871.0573.050.00--00.00%
COIN250620C000200002024-04-19 11:18AM EDT20.00202.700.000.000.00-110.00%
COIN250620C000350002023-11-09 11:24AM EDT35.0069.15114.05117.050.00--00.00%
COIN250620C000400002024-02-07 10:30AM EDT40.0085.140.000.000.00-140.00%
COIN250620C000450002024-01-19 11:51AM EDT45.0083.48138.50143.000.00-300.00%
COIN250620C000500002024-03-21 1:03PM EDT50.00224.60164.00169.000.00-7590.00%
COIN250620C000550002024-03-21 1:03PM EDT55.00220.36160.00165.000.00-7160.00%
COIN250620C000600002024-04-12 3:54PM EDT60.00193.000.000.000.00-1500.00%
COIN250620C000650002024-03-19 10:05AM EDT65.00163.16159.15163.500.00-43771.19%
COIN250620C000700002024-04-09 2:11PM EDT70.00182.680.000.000.00-11610.00%
COIN250620C000750002024-04-09 2:11PM EDT75.00178.640.000.000.00-11480.00%
COIN250620C000800002024-04-23 3:26PM EDT80.00166.600.000.000.00-2580.00%
COIN250620C000850002024-04-15 1:48PM EDT85.00157.100.000.000.00-5900.00%
COIN250620C000900002024-03-15 1:54PM EDT90.00161.00167.70171.350.00-1129151.77%
COIN250620C000950002024-04-18 10:22AM EDT95.00145.290.000.000.00-26220.00%
COIN250620C001000002024-04-18 3:22PM EDT100.00136.540.000.000.00-12080.00%
COIN250620C001050002024-02-07 2:38PM EDT105.0051.30167.55171.950.00-220166.10%
COIN250620C001100002024-04-16 10:32AM EDT110.00123.470.000.000.00-11420.00%
COIN250620C001150002024-04-01 1:30PM EDT115.00157.350.000.000.00-11780.00%
COIN250620C001200002024-04-15 1:27PM EDT120.00135.550.000.000.00-1570.00%
COIN250620C001250002024-04-16 12:18PM EDT125.00112.650.000.000.00-1280.00%
COIN250620C001300002024-04-12 2:35PM EDT130.00142.650.000.000.00-1730.00%
COIN250620C001350002024-03-05 11:37AM EDT135.00128.19145.40148.600.00-143138.71%
COIN250620C001400002024-04-08 1:35PM EDT140.00145.500.000.000.00-21150.00%
COIN250620C001450002024-04-22 10:49AM EDT145.00112.720.000.000.00-2490.00%
COIN250620C001500002024-04-23 1:11PM EDT150.00119.790.000.000.00-32600.00%
COIN250620C001550002024-04-22 12:45PM EDT155.00108.000.000.000.00-1540.00%
COIN250620C001600002024-04-19 11:40AM EDT160.00104.000.000.000.00-11000.00%
COIN250620C001650002024-04-23 12:12PM EDT165.00112.990.000.000.00-13430.00%
COIN250620C001700002024-04-17 1:09PM EDT170.0091.950.000.000.00-28020.00%
COIN250620C001750002024-04-15 2:26PM EDT175.00105.150.000.000.00-1270.00%
COIN250620C001800002024-04-23 10:35AM EDT180.00108.800.000.000.00-42820.00%
COIN250620C001850002024-04-18 9:49AM EDT185.0091.460.000.000.00-16530.00%
COIN250620C001900002024-04-16 11:30AM EDT190.0083.550.000.000.00-1650.00%
COIN250620C001950002024-04-23 10:03AM EDT195.0098.000.000.000.00-1450.00%
COIN250620C002000002024-04-19 3:10PM EDT200.0081.710.000.000.00-15710.00%
COIN250620C002100002024-04-18 2:24PM EDT210.0082.650.000.000.00-4537120.00%
COIN250620C002200002024-04-24 12:30PM EDT220.0082.700.000.000.00-3530.00%
COIN250620C002300002024-04-24 12:44PM EDT230.0081.300.000.000.00-3880.78%
COIN250620C002400002024-04-23 3:54PM EDT240.0083.050.000.000.00-431271.56%
COIN250620C002500002024-04-24 9:56AM EDT250.0079.000.000.000.00-12861.56%
COIN250620C002600002024-04-24 3:24PM EDT260.0069.700.000.000.00-3683.13%
COIN250620C002700002024-04-23 2:03PM EDT270.0074.720.000.000.00-11273.13%
COIN250620C002800002024-04-15 10:42AM EDT280.0074.750.000.000.00-2753.13%
COIN250620C002900002024-04-22 1:33PM EDT290.0062.400.000.000.00-11106.25%
COIN250620C003000002024-04-24 3:57PM EDT300.0060.150.000.000.00-77626.25%
COIN250620C003100002024-04-22 3:11PM EDT310.0058.580.000.000.00-1456.25%
COIN250620C003200002024-04-23 2:41PM EDT320.0062.500.000.000.00-22106.25%
COIN250620C003300002024-04-09 1:46PM EDT330.0063.800.000.000.00-2226.25%
COIN250620C003400002024-04-22 2:54PM EDT340.0052.300.000.000.00-81506.25%
COIN250620C003500002024-04-22 11:06AM EDT350.0047.190.000.000.00-41066.25%
COIN250620C003600002024-04-18 12:19PM EDT360.0050.320.000.000.00-25596.25%
COIN250620C003700002024-04-24 10:53AM EDT370.0049.270.000.000.00-219412.50%
COIN250620C003800002024-04-24 9:37AM EDT380.0049.210.000.000.00-15712.50%
COIN250620C003900002024-04-11 3:54PM EDT390.0061.100.000.000.00-112812.50%
COIN250620C004000002024-04-24 10:43AM EDT400.0043.900.000.000.00-132012.50%
COIN250620C004100002024-04-10 9:30AM EDT410.0045.820.000.000.00-4912.50%
COIN250620C004200002024-04-16 2:14PM EDT420.0036.450.000.000.00-1113612.50%
COIN250620C004300002024-04-17 12:10PM EDT430.0033.070.000.000.00-13012.50%
COIN250620C004400002024-04-17 9:43AM EDT440.0036.400.000.000.00--112.50%
COIN250620C004500002024-04-16 9:56AM EDT450.0031.510.000.000.00-11512.50%
COIN250620C004600002024-04-19 12:36PM EDT460.0031.750.000.000.00-14412.50%
COIN250620C004700002024-04-18 9:40AM EDT470.0030.000.000.000.00-1212.50%
COIN250620C004800002024-04-08 1:49PM EDT480.0044.530.000.000.00-451712.50%
COIN250620C004900002024-04-24 1:22PM EDT490.0033.500.000.000.00-21712.50%
COIN250620C005000002024-04-23 3:32PM EDT500.0033.980.000.000.00-2674512.50%
COIN250620C005100002024-04-24 3:53PM EDT510.0029.650.000.000.00-317712.50%
COIN250620C005200002024-04-24 3:55PM EDT520.0028.610.000.000.00-13853412.50%
認沽盤範圍2025年6月20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
COIN250620P000025002024-04-24 11:11AM EDT2.500.020.000.000.00-111550.00%
COIN250620P000050002023-11-29 4:03PM EDT5.000.120.000.360.00-120157.23%
COIN250620P000075002024-02-28 10:52AM EDT7.500.130.000.200.00-5055127.73%
COIN250620P000100002023-12-29 12:13PM EDT10.000.340.182.880.00-4017181.20%
COIN250620P000125002024-04-09 12:14PM EDT12.500.290.000.000.00-163750.00%
COIN250620P000150002024-04-08 3:31PM EDT15.000.380.000.000.00-2212250.00%
COIN250620P000175002024-04-22 10:22AM EDT17.500.320.000.000.00-234650.00%
COIN250620P000200002024-04-22 10:24AM EDT20.000.450.000.000.00-65650.00%
COIN250620P000225002024-02-27 3:50PM EDT22.500.780.641.340.00-532,020116.31%
COIN250620P000250002024-02-29 4:45PM EDT25.000.840.255.000.00-21,027135.74%
COIN250620P000300002024-04-24 2:24PM EDT30.000.900.000.000.00-115050.00%
COIN250620P000350002023-11-28 4:24PM EDT35.003.501.513.650.00-194112.99%
COIN250620P000400002024-04-02 2:28PM EDT40.001.600.000.000.00-210125.00%
COIN250620P000450002024-04-18 2:50PM EDT45.002.400.000.000.00-201,15925.00%
COIN250620P000500002024-04-23 3:04PM EDT50.002.400.000.000.00-1018625.00%
COIN250620P000550002024-04-22 12:27PM EDT55.003.060.000.000.00-1615925.00%
COIN250620P000600002024-04-17 1:57PM EDT60.004.210.000.000.00-11,14825.00%
COIN250620P000650002024-03-25 2:00PM EDT65.004.151.736.150.00-105183.89%
COIN250620P000700002024-04-19 2:48PM EDT70.005.730.000.000.00-1055725.00%
COIN250620P000750002024-04-19 12:24PM EDT75.006.570.000.000.00-248225.00%
COIN250620P000800002024-04-24 3:08PM EDT80.006.600.000.000.00-1024825.00%
COIN250620P000850002024-04-23 2:06PM EDT85.007.300.000.000.00-222812.50%
COIN250620P000900002024-03-28 10:45AM EDT90.007.700.000.000.00-220512.50%
COIN250620P000950002024-04-16 1:17PM EDT95.0011.220.000.000.00-110712.50%
COIN250620P001000002024-04-23 10:15AM EDT100.0010.750.000.000.00-155512.50%
COIN250620P001050002024-04-04 3:46PM EDT105.0010.900.000.000.00-18012.50%
COIN250620P001100002024-04-04 3:44PM EDT110.0012.200.000.000.00-28912.50%
COIN250620P001150002024-04-23 1:24PM EDT115.0014.940.000.000.00-220512.50%
COIN250620P001200002024-04-22 1:24PM EDT120.0017.600.000.000.00-111812.50%
COIN250620P001250002024-04-19 11:40AM EDT125.0020.400.000.000.00-318012.50%
COIN250620P001300002024-03-11 9:53AM EDT130.0020.2017.6018.150.00-137571.85%
COIN250620P001350002024-04-12 1:00PM EDT135.0019.050.000.000.00-517112.50%
COIN250620P001400002024-04-15 3:33PM EDT140.0024.300.000.000.00-91136.25%
COIN250620P001450002024-04-16 2:21PM EDT145.0029.750.000.000.00-183086.25%
COIN250620P001500002024-04-18 10:08AM EDT150.0030.320.000.000.00-11186.25%
COIN250620P001550002024-04-12 12:53PM EDT155.0026.350.000.000.00-6776.25%
COIN250620P001600002024-04-18 11:16AM EDT160.0034.000.000.000.00-1936.25%
COIN250620P001650002024-04-12 1:15PM EDT165.0030.800.000.000.00-1676.25%
COIN250620P001700002024-04-16 1:17PM EDT170.0041.470.000.000.00-176.25%
COIN250620P001750002024-04-05 12:07PM EDT175.0035.900.000.000.00-10646.25%
COIN250620P001800002024-04-16 9:51AM EDT180.0047.130.000.000.00-11563.13%
COIN250620P001850002024-04-15 11:04AM EDT185.0042.400.000.000.00-2373.13%
COIN250620P001900002024-03-25 12:03PM EDT190.0039.3548.2549.150.00-174374.63%
COIN250620P001950002024-04-23 10:15AM EDT195.0049.000.000.000.00-363.13%
COIN250620P002000002024-04-23 10:36AM EDT200.0051.380.000.000.00-21753.13%
COIN250620P002100002024-04-17 10:50AM EDT210.0063.810.000.000.00-21011.56%
COIN250620P002200002024-04-24 10:58AM EDT220.0063.810.000.000.00-10780.39%
COIN250620P002300002024-04-24 9:50AM EDT230.0068.000.000.000.00-2760.00%
COIN250620P002400002024-04-24 9:40AM EDT240.0076.000.000.000.00-3720.00%
COIN250620P002500002024-04-23 10:11AM EDT250.0082.600.000.000.00-2460.00%
COIN250620P002600002024-04-18 10:03AM EDT260.0095.260.000.000.00-1550.00%
COIN250620P002700002024-04-12 9:48AM EDT270.0087.400.000.000.00-64340.00%
COIN250620P002800002024-04-15 10:49AM EDT280.0099.700.000.000.00-4770.00%
COIN250620P002900002024-03-25 9:42AM EDT290.0098.95104.05114.050.00-143166.58%
COIN250620P003000002024-04-24 10:28AM EDT300.00118.100.000.000.00-5630.00%
COIN250620P003100002024-03-13 1:28PM EDT310.00116.61117.80120.100.00-20960.66%
COIN250620P003200002024-02-29 10:39AM EDT320.00149.60119.85122.050.00-2154.19%
COIN250620P003500002024-04-24 1:43PM EDT350.00155.420.000.000.00-1790.00%
COIN250620P003600002024-02-28 1:19PM EDT360.00181.85149.40151.250.00-5650.09%
COIN250620P003700002024-02-16 10:45AM EDT370.00196.85167.20169.900.00-2260.37%
COIN250620P003800002024-04-16 11:30AM EDT380.00193.670.000.000.00-1150.00%
COIN250620P004000002024-04-12 2:50PM EDT400.00189.370.000.000.00-110.00%
COIN250620P004200002024-03-11 10:14AM EDT420.00203.50202.60205.850.00-101050.89%
COIN250620P004500002024-03-25 3:09PM EDT450.00217.05242.05246.500.00-7765.95%
COIN250620P005000002024-04-02 9:49AM EDT500.00279.500.000.000.00-16400.00%