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
214.74+0.96 (+0.45%)
市場開市。 截至 09:31AM EDT。
價內期權
認購期權範圍2025年12月19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
COIN251219C000025002024-03-28 12:24PM EDT2.50264.150.000.000.00-1140.00%
COIN251219C000050002024-01-25 1:25PM EDT5.00115.10158.50163.500.00-120.00%
COIN251219C000075002023-07-13 3:22PM EDT7.5097.9971.7575.300.00--50.00%
COIN251219C000100002023-11-27 11:00AM EDT10.00107.25173.30177.850.00-190.00%
COIN251219C000125002023-06-29 9:45AM EDT12.5060.0081.5084.450.00--00.00%
COIN251219C000150002024-01-02 1:49PM EDT15.00149.94113.25117.150.00-240.00%
COIN251219C000175002023-11-20 10:46AM EDT17.5086.00148.55152.950.00-120.00%
COIN251219C000200002023-12-27 12:26PM EDT20.00164.90105.15109.450.00-11010.00%
COIN251219C000225002023-10-17 11:34AM EDT22.5060.8576.2079.550.00-350.00%
COIN251219C000250002024-01-31 11:09AM EDT25.00110.450.000.000.00-21140.00%
COIN251219C000300002024-03-04 4:16PM EDT30.00209.66223.00228.000.00-1910.00%
COIN251219C000350002024-03-05 12:33PM EDT35.00192.00216.50221.000.00-2430.00%
COIN251219C000400002024-04-15 3:56PM EDT40.00187.880.000.000.00-1340.00%
COIN251219C000450002024-03-08 1:26PM EDT45.00215.70199.50204.500.00-159226.98%
COIN251219C000500002024-03-27 11:59AM EDT50.00214.870.000.000.00-12240.00%
COIN251219C000550002024-04-16 3:59PM EDT55.00171.900.000.000.00-12270.00%
COIN251219C000600002024-03-05 12:59PM EDT60.00175.50196.50201.500.00-1117223.85%
COIN251219C000650002024-04-02 10:59AM EDT65.00191.360.000.000.00-2370.00%
COIN251219C000700002024-04-15 3:42PM EDT70.00170.080.000.000.00-11,3320.00%
COIN251219C000750002024-04-10 3:26PM EDT75.00189.650.000.000.00-11490.00%
COIN251219C000800002024-03-18 1:03PM EDT80.00166.07148.50153.000.00-219291.95%
COIN251219C000850002024-03-18 2:53PM EDT85.00171.08146.20149.900.00-34292.45%
COIN251219C000900002024-04-02 11:31AM EDT90.00173.280.000.000.00-32,0430.00%
COIN251219C000950002024-04-17 9:59AM EDT95.00145.020.000.000.00-1370.00%
COIN251219C001000002024-04-17 11:40AM EDT100.00134.550.000.000.00-12,5760.00%
COIN251219C001050002024-03-05 12:12PM EDT105.00144.80170.55174.700.00-668163.81%
COIN251219C001100002024-03-08 11:20AM EDT110.00179.70154.50159.000.00-1411132.56%
COIN251219C001150002024-03-19 12:26PM EDT115.00142.500.000.000.00-22720.00%
COIN251219C001200002024-04-15 1:26PM EDT120.00144.000.000.000.00-11620.00%
COIN251219C001250002024-04-17 10:52AM EDT125.00122.970.000.000.00-11050.00%
COIN251219C001300002024-04-16 10:51AM EDT130.00121.000.000.000.00-5450.00%
COIN251219C001350002024-04-16 12:36PM EDT135.00116.100.000.000.00-15650.00%
COIN251219C001400002024-04-16 12:37PM EDT140.00113.000.000.000.00-2580.00%
COIN251219C001450002024-04-16 11:50AM EDT145.00110.000.000.000.00-17160.00%
COIN251219C001500002024-04-17 12:28PM EDT150.00111.050.000.000.00-22230.00%
COIN251219C001550002024-03-25 11:59AM EDT155.00167.920.000.000.00-8440.00%
COIN251219C001600002024-04-05 12:15PM EDT160.00136.520.000.000.00-13680.00%
COIN251219C001650002024-04-12 11:22AM EDT165.00142.910.000.000.00-10320.00%
COIN251219C001700002024-04-16 10:51AM EDT170.00104.150.000.000.00-3470.00%
COIN251219C001750002024-03-26 3:54PM EDT175.00148.470.000.000.00-1440.00%
COIN251219C001800002024-04-11 9:36AM EDT180.00131.790.000.000.00-61960.00%
COIN251219C001850002024-03-19 9:40AM EDT185.00105.700.000.000.00-11260.00%
COIN251219C001900002024-04-05 3:55PM EDT190.00117.200.000.000.00-11180.00%
COIN251219C001950002024-04-17 9:36AM EDT195.00100.390.000.000.00-16050.00%
COIN251219C002000002024-04-17 10:22AM EDT200.0092.930.000.000.00-63,4770.00%
COIN251219C002100002024-04-17 2:01PM EDT210.0092.700.000.000.00-2320.00%
COIN251219C002200002024-04-17 10:10AM EDT220.0088.300.000.000.00-4230.39%
COIN251219C002300002024-04-16 2:01PM EDT230.0084.080.000.000.00-33291.56%
COIN251219C002400002024-04-17 1:46PM EDT240.0080.300.000.000.00-4581.56%
COIN251219C002500002024-04-16 9:55AM EDT250.0076.250.000.000.00-82543.13%
COIN251219C002600002024-04-17 10:32AM EDT260.0076.050.000.000.00-1733.13%
COIN251219C002700002024-04-16 10:56AM EDT270.0073.060.000.000.00-11663.13%
COIN251219C002800002024-04-16 1:07PM EDT280.0070.000.000.000.00-211033.13%
COIN251219C002900002024-04-16 12:03PM EDT290.0065.000.000.000.00-1536.25%
COIN251219C003000002024-04-17 1:08PM EDT300.0064.790.000.000.00-11036.25%
COIN251219C003100002024-04-16 3:38PM EDT310.0067.800.000.000.00-15166.25%
COIN251219C003200002024-04-15 10:29AM EDT320.0080.000.000.000.00-2526.25%
COIN251219C003300002024-04-17 1:48PM EDT330.0060.760.000.000.00-2316.25%
COIN251219C003400002024-04-09 10:35AM EDT340.0075.470.000.000.00-11466.25%
COIN251219C003500002024-04-04 10:44AM EDT350.0084.000.000.000.00-1196.25%
COIN251219C003600002024-04-01 9:49AM EDT360.0087.740.000.000.00-11236.25%
COIN251219C003700002024-04-17 1:54PM EDT370.0054.880.000.000.00-15626.25%
COIN251219C003800002024-04-15 3:40PM EDT380.0059.500.000.000.00-472176.25%
COIN251219C003900002024-04-15 1:39PM EDT390.0059.830.000.000.00-2246.25%
COIN251219C004000002024-04-17 2:43PM EDT400.0051.400.000.000.00-2152412.50%
COIN251219C004100002024-04-16 3:44PM EDT410.0051.350.000.000.00-61312.50%
COIN251219C004200002024-04-17 12:07PM EDT420.0045.200.000.000.00-1612.50%
COIN251219C004500002024-03-20 2:28PM EDT450.0056.500.000.000.00--112.50%
COIN251219C004600002024-03-08 11:33AM EDT460.0075.7752.8554.850.00-1192.16%
COIN251219C004800002024-04-08 9:41AM EDT480.0059.200.000.000.00-404112.50%
COIN251219C005000002024-04-17 11:44AM EDT500.0037.530.000.000.00-5025312.50%
COIN251219C005200002024-04-17 11:44AM EDT520.0035.680.000.000.00-5025312.50%
認沽盤範圍2025年12月19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
COIN251219P000025002024-04-04 10:12AM EDT2.500.060.000.000.00-132850.00%
COIN251219P000050002024-03-27 9:50AM EDT5.000.150.000.000.00-142150.00%
COIN251219P000075002024-04-17 9:30AM EDT7.500.200.000.000.00-135850.00%
COIN251219P000100002024-02-28 1:10PM EDT10.000.330.200.450.00-8413111.43%
COIN251219P000125002024-04-11 10:03AM EDT12.500.180.000.000.00-389350.00%
COIN251219P000150002024-03-08 10:55AM EDT15.000.580.001.040.00-2378102.25%
COIN251219P000175002024-04-16 1:40PM EDT17.500.590.000.000.00-113050.00%
COIN251219P000200002024-04-04 10:24AM EDT20.000.910.000.000.00-2019625.00%
COIN251219P000225002024-03-07 2:01PM EDT22.501.040.151.640.00-27293.70%
COIN251219P000250002024-03-14 10:18AM EDT25.001.200.381.480.00-166289.65%
COIN251219P000300002024-04-11 12:16PM EDT30.001.500.000.000.00-216325.00%
COIN251219P000350002024-04-17 12:02PM EDT35.002.100.000.000.00-11,00125.00%
COIN251219P000400002024-04-12 9:30AM EDT40.002.200.000.000.00-146525.00%
COIN251219P000450002024-04-11 2:38PM EDT45.002.460.000.000.00-111925.00%
COIN251219P000500002024-04-17 2:56PM EDT50.004.430.000.000.00-198425.00%
COIN251219P000550002024-04-17 2:56PM EDT55.005.360.000.000.00-110025.00%
COIN251219P000600002024-04-16 11:49AM EDT60.006.000.000.000.00-123725.00%
COIN251219P000650002024-04-16 9:54AM EDT65.007.000.000.000.00-119825.00%
COIN251219P000700002024-03-13 1:20PM EDT70.007.504.707.400.00-551,00872.49%
COIN251219P000750002024-04-11 3:09PM EDT75.006.880.000.000.00-236212.50%
COIN251219P000800002024-04-16 2:12PM EDT80.0010.550.000.000.00-313712.50%
COIN251219P000850002024-04-01 10:21AM EDT85.009.790.000.000.00-525912.50%
COIN251219P000900002024-04-08 10:34AM EDT90.0010.670.000.000.00-112212.50%
COIN251219P000950002024-04-11 9:57AM EDT95.0012.020.000.000.00-118512.50%
COIN251219P001000002024-04-16 10:04AM EDT100.0016.900.000.000.00-157812.50%
COIN251219P001050002024-04-16 12:13PM EDT105.0019.350.000.000.00-2611312.50%
COIN251219P001100002024-04-17 3:55PM EDT110.0020.420.000.000.00-18812.50%
COIN251219P001150002024-04-16 12:15PM EDT115.0023.200.000.000.00-2511112.50%
COIN251219P001200002024-04-16 12:16PM EDT120.0025.400.000.000.00-38686.25%
COIN251219P001250002024-04-16 12:09PM EDT125.0027.450.000.000.00-1636.25%
COIN251219P001300002024-04-17 3:55PM EDT130.0028.560.000.000.00-1496.25%
COIN251219P001350002024-04-16 10:58AM EDT135.0031.400.000.000.00-1126.25%
COIN251219P001400002024-04-03 1:20PM EDT140.0027.500.000.000.00-1376.25%
COIN251219P001450002024-04-09 1:03PM EDT145.0030.300.000.000.00-123666.25%
COIN251219P001500002024-04-16 12:21PM EDT150.0038.650.000.000.00-17056.25%
COIN251219P001550002024-03-25 12:22PM EDT155.0031.570.000.000.00-3996.25%
COIN251219P001600002024-03-25 12:25PM EDT160.0033.650.000.000.00-21106.25%
COIN251219P001650002024-04-11 3:55PM EDT165.0036.700.000.000.00-6453.13%
COIN251219P001700002024-04-16 10:51AM EDT170.0048.750.000.000.00-4683.13%
COIN251219P001750002024-04-16 9:54AM EDT175.0051.370.000.000.00-2433.13%
COIN251219P001800002024-04-16 9:36AM EDT180.0051.960.000.000.00-20343.13%
COIN251219P001850002024-04-16 12:11PM EDT185.0058.650.000.000.00-1133.13%
COIN251219P001900002024-04-17 9:49AM EDT190.0058.010.000.000.00-1311.56%
COIN251219P001950002024-04-12 10:31AM EDT195.0052.400.000.000.00-1351.56%
COIN251219P002000002024-03-27 11:33AM EDT200.0056.450.000.000.00-34611.56%
COIN251219P002100002024-04-16 3:01PM EDT210.0071.400.000.000.00-1760.39%
COIN251219P002200002024-04-16 3:44PM EDT220.0076.680.000.000.00-3250.00%
COIN251219P002300002024-04-16 12:34PM EDT230.0085.950.000.000.00-1850.00%
COIN251219P002400002024-04-17 10:58AM EDT240.0092.500.000.000.00-560.00%
COIN251219P002500002024-03-25 3:54PM EDT250.0080.500.000.000.00-2130.00%
COIN251219P002600002024-03-25 10:19AM EDT260.0087.060.000.000.00-1350.00%
COIN251219P002700002024-04-15 1:30PM EDT270.00105.000.000.000.00-1240.00%
COIN251219P002800002024-04-16 10:50AM EDT280.00119.800.000.000.00-240.00%
COIN251219P002900002024-04-05 12:29PM EDT290.00113.800.000.000.00-1200.00%
COIN251219P003000002024-04-17 9:30AM EDT300.00126.390.000.000.00-2170.00%
COIN251219P003100002024-03-25 1:12PM EDT310.00118.950.000.000.00-11130.00%
COIN251219P003300002024-04-15 2:18PM EDT330.00149.500.000.000.00-340.00%
COIN251219P003700002024-04-17 12:29PM EDT370.00192.590.000.000.00-110.00%
COIN251219P003800002024-03-06 11:59AM EDT380.00197.22180.85184.350.00-3050.60%
COIN251219P004900002024-04-01 12:10PM EDT490.00267.000.000.000.00--130.00%
COIN251219P005200002024-04-02 12:10PM EDT520.00300.550.000.000.00--170.00%