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
222.80 -1.57 (-0.70%)
市前: 06:50AM EDT
價內期權
認購期權範圍2026年1月16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
COIN260116C000025002024-04-15 12:15PM EDT2.50237.000.000.000.00-110.00%
COIN260116C000050002024-02-15 12:17PM EDT5.00160.00235.50240.500.00-100.00%
COIN260116C000100002023-12-05 11:02AM EDT10.00136.30147.55151.900.00-110.00%
COIN260116C000125002023-12-07 1:46PM EDT12.50123.54140.35144.250.00-140.00%
COIN260116C000150002023-09-13 11:22AM EDT15.0070.0258.7561.050.00--10.00%
COIN260116C000200002024-04-03 3:18PM EDT20.00233.510.000.000.00-1300.00%
COIN260116C000225002024-02-08 11:14AM EDT22.50111.00234.00239.000.00-110.00%
COIN260116C000250002023-12-06 1:13PM EDT25.00120.05130.75134.150.00-220.00%
COIN260116C000300002024-04-17 1:18PM EDT30.00183.750.000.000.00-2100.00%
COIN260116C000350002024-04-05 12:06PM EDT35.00218.500.000.000.00-10400.00%
COIN260116C000400002024-02-12 11:12AM EDT40.00115.09225.00228.950.00-1170.00%
COIN260116C000450002024-02-07 11:16AM EDT45.0082.83216.00221.000.00-210283.13%
COIN260116C000500002024-03-07 4:26PM EDT50.00199.00196.00201.000.00-135164.76%
COIN260116C000550002024-04-15 3:45PM EDT55.00181.080.000.000.00-16420.00%
COIN260116C000600002024-04-18 9:39AM EDT60.00165.200.000.000.00-1560.00%
COIN260116C000650002024-04-23 11:32AM EDT65.00181.120.000.000.00-6650.00%
COIN260116C000700002024-04-16 3:32PM EDT70.00163.000.000.000.00-2910.00%
COIN260116C000750002024-04-17 11:35AM EDT75.00151.500.000.000.00-2420.00%
COIN260116C000800002024-04-19 3:05PM EDT80.00149.900.000.000.00-14290.00%
COIN260116C000850002024-04-24 9:46AM EDT85.00168.120.000.000.00-2920.00%
COIN260116C000900002024-04-24 3:33PM EDT90.00155.830.000.000.00-1560.00%
COIN260116C000950002024-04-01 9:58AM EDT95.00193.200.000.000.00-1270.00%
COIN260116C001000002024-04-23 10:28AM EDT100.00160.000.000.000.00-27480.00%
COIN260116C001050002024-04-11 9:31AM EDT105.00170.000.000.000.00-2920.00%
COIN260116C001100002024-04-16 1:30PM EDT110.00132.550.000.000.00-3310.00%
COIN260116C001150002024-04-08 2:14PM EDT115.00170.500.000.000.00-2110.00%
COIN260116C001200002024-04-15 3:08PM EDT120.00139.500.000.000.00-11290.00%
COIN260116C001250002024-04-09 9:36AM EDT125.00155.800.000.000.00-21020.00%
COIN260116C001300002024-04-09 1:37PM EDT130.00150.600.000.000.00-51180.00%
COIN260116C001350002024-04-19 12:43PM EDT135.00122.150.000.000.00-1840.00%
COIN260116C001400002024-04-19 10:29AM EDT140.00122.200.000.000.00-21300.00%
COIN260116C001450002024-04-19 10:44AM EDT145.00118.400.000.000.00-21340.00%
COIN260116C001500002024-04-23 11:42AM EDT150.00130.600.000.000.00-22800.00%
COIN260116C001550002024-04-16 10:19AM EDT155.00113.500.000.000.00-21460.00%
COIN260116C001600002024-04-17 1:10PM EDT160.00106.800.000.000.00-232000.00%
COIN260116C001650002024-04-18 11:36AM EDT165.00118.450.000.000.00-25980.00%
COIN260116C001700002024-04-17 11:34AM EDT170.00102.300.000.000.00-21240.00%
COIN260116C001750002024-04-16 3:19PM EDT175.00106.310.000.000.00-181790.00%
COIN260116C001800002024-04-23 10:33AM EDT180.00121.260.000.000.00-11460.00%
COIN260116C001850002024-04-24 2:59PM EDT185.00108.710.000.000.00-2570.00%
COIN260116C001900002024-04-16 9:32AM EDT190.00103.000.000.000.00-3580.00%
COIN260116C001950002024-04-15 3:03PM EDT195.00106.930.000.000.00-1350.00%
COIN260116C002000002024-04-24 3:02PM EDT200.00102.940.000.000.00-23960.00%
COIN260116C002100002024-04-23 10:46AM EDT210.00107.900.000.000.00-1850.00%
COIN260116C002200002024-04-18 3:43PM EDT220.0092.360.000.000.00-63640.00%
COIN260116C002300002024-04-22 9:30AM EDT230.0088.160.000.000.00-2860.39%
COIN260116C002400002024-04-24 10:35AM EDT240.0094.000.000.000.00-31531.56%
COIN260116C002500002024-04-24 10:27AM EDT250.0093.000.000.000.00-51651.56%
COIN260116C002600002024-04-22 11:37AM EDT260.0081.850.000.000.00-13803.13%
COIN260116C002700002024-04-10 12:30PM EDT270.0097.000.000.000.00-2463.13%
COIN260116C002800002024-04-22 9:30AM EDT280.0074.050.000.000.00-1673.13%
COIN260116C002900002024-04-24 12:48PM EDT290.0080.000.000.000.00-13263.13%
COIN260116C003000002024-04-22 12:04PM EDT300.0074.080.000.000.00-162763.13%
COIN260116C003100002024-04-17 11:58AM EDT310.0065.000.000.000.00-1486.25%
COIN260116C003200002024-04-17 11:03AM EDT320.0064.690.000.000.00-3236.25%
COIN260116C003300002024-04-22 3:50PM EDT330.0069.030.000.000.00-6626.25%
COIN260116C003400002024-04-17 12:09PM EDT340.0058.590.000.000.00-11806.25%
COIN260116C003500002024-04-24 1:18PM EDT350.0068.820.000.000.00-71,3496.25%
COIN260116C003600002024-04-24 3:33PM EDT360.0063.630.000.000.00-33036.25%
COIN260116C003700002024-04-24 3:33PM EDT370.0062.200.000.000.00-34976.25%
COIN260116C003800002024-04-11 3:52PM EDT380.0080.000.000.000.00-1896.25%
COIN260116C003900002024-03-19 11:13AM EDT390.0054.7554.6056.100.00-6510980.16%
COIN260116C004000002024-04-24 3:13PM EDT400.0057.140.000.000.00-21,8816.25%
COIN260116C004100002024-04-18 3:54PM EDT410.0052.800.000.000.00--106.25%
COIN260116C004200002024-04-18 12:04PM EDT420.0054.930.000.000.00-12412.50%
COIN260116C004300002024-04-03 10:28AM EDT430.0067.500.000.000.00-2212.50%
COIN260116C004400002024-04-17 12:07PM EDT440.0044.700.000.000.00-11012.50%
COIN260116C004500002024-04-15 9:33AM EDT450.0061.250.000.000.00-29012.50%
COIN260116C004600002024-03-20 9:37AM EDT460.0052.000.000.000.00-1112.50%
COIN260116C004700002024-04-12 9:58AM EDT470.0062.550.000.000.00-240612.50%
COIN260116C004800002024-04-24 3:58PM EDT480.0046.750.000.000.00-4928212.50%
COIN260116C004900002024-04-18 3:59PM EDT490.0042.810.000.000.00-2715312.50%
COIN260116C005000002024-04-23 3:36PM EDT500.0048.750.000.000.00-156312.50%
COIN260116C005100002024-04-18 10:22AM EDT510.0043.670.000.000.00-209312.50%
COIN260116C005200002024-04-23 2:46PM EDT520.0047.350.000.000.00-513012.50%
認沽盤範圍2026年1月16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
COIN260116P000025002024-04-15 3:49PM EDT2.500.070.000.000.00-442950.00%
COIN260116P000050002024-04-17 11:10AM EDT5.000.110.000.000.00-16950.00%
COIN260116P000075002024-04-15 3:49PM EDT7.500.210.000.000.00-46750.00%
COIN260116P000100002024-04-23 3:44PM EDT10.000.270.000.000.00-616850.00%
COIN260116P000125002024-04-10 10:16AM EDT12.500.490.000.000.00-1090150.00%
COIN260116P000150002024-04-19 9:56AM EDT15.000.610.000.000.00-112950.00%
COIN260116P000175002024-04-16 1:40PM EDT17.500.690.000.000.00-12950.00%
COIN260116P000200002024-04-23 3:44PM EDT20.000.760.000.000.00-510925.00%
COIN260116P000225002024-04-05 12:34PM EDT22.501.110.000.000.00-317225.00%
COIN260116P000250002024-04-15 10:36AM EDT25.001.350.000.000.00-120625.00%
COIN260116P000300002024-04-22 3:25PM EDT30.001.870.000.000.00-113325.00%
COIN260116P000350002024-04-08 12:39PM EDT35.001.910.000.000.00-413225.00%
COIN260116P000400002024-04-18 1:40PM EDT40.002.750.000.000.00-27625.00%
COIN260116P000450002024-04-19 12:27PM EDT45.003.550.000.000.00-1012225.00%
COIN260116P000500002024-04-24 1:00PM EDT50.004.200.000.000.00-3543625.00%
COIN260116P000550002024-04-08 11:04AM EDT55.004.150.000.000.00-544725.00%
COIN260116P000600002024-04-01 9:44AM EDT60.007.400.000.000.00-140825.00%
COIN260116P000650002024-04-22 2:55PM EDT65.007.220.000.000.00-104425.00%
COIN260116P000700002024-04-23 9:50AM EDT70.008.040.000.000.00-1058912.50%
COIN260116P000750002024-04-24 2:15PM EDT75.008.850.000.000.00-313612.50%
COIN260116P000800002024-04-24 3:08PM EDT80.0010.250.000.000.00-1047512.50%
COIN260116P000850002024-04-23 2:06PM EDT85.0011.250.000.000.00-2239512.50%
COIN260116P000900002024-04-17 11:45AM EDT90.0014.230.000.000.00-121712.50%
COIN260116P000950002024-04-17 1:29PM EDT95.0016.150.000.000.00-24412.50%
COIN260116P001000002024-04-24 11:50AM EDT100.0016.350.000.000.00-162612.50%
COIN260116P001050002024-04-16 12:03PM EDT105.0020.000.000.000.00-19812.50%
COIN260116P001100002024-04-22 3:59PM EDT110.0019.830.000.000.00-16812.50%
COIN260116P001150002024-04-04 11:01AM EDT115.0018.540.000.000.00-49212.50%
COIN260116P001200002024-04-18 11:57AM EDT120.0023.690.000.000.00-111512.50%
COIN260116P001250002024-04-24 10:58AM EDT125.0025.240.000.000.00-8646.25%
COIN260116P001300002024-04-19 9:58AM EDT130.0027.770.000.000.00-101206.25%
COIN260116P001350002024-04-12 11:32AM EDT135.0025.550.000.000.00-11036.25%
COIN260116P001400002024-04-16 12:52PM EDT140.0034.150.000.000.00-5666.25%
COIN260116P001450002024-04-16 11:59AM EDT145.0037.300.000.000.00-21126.25%
COIN260116P001500002024-04-23 3:58PM EDT150.0035.250.000.000.00-61,9026.25%
COIN260116P001550002024-04-17 12:46PM EDT155.0042.950.000.000.00-12666.25%
COIN260116P001600002024-04-19 3:23PM EDT160.0044.650.000.000.00-12046.25%
COIN260116P001650002024-04-04 11:59AM EDT165.0038.300.000.000.00-1216.25%
COIN260116P001700002024-04-08 10:01AM EDT170.0040.300.000.000.00-10303.13%
COIN260116P001750002024-04-22 12:36PM EDT175.0050.660.000.000.00-1793.13%
COIN260116P001800002024-04-16 12:01PM EDT180.0056.400.000.000.00-2863.13%
COIN260116P001850002024-04-23 10:46AM EDT185.0053.530.000.000.00-1253.13%
COIN260116P001900002024-04-03 11:33AM EDT190.0052.480.000.000.00-2383.13%
COIN260116P001950002024-04-18 3:43PM EDT195.0062.710.000.000.00-22133.13%
COIN260116P002000002024-04-23 10:46AM EDT200.0061.810.000.000.00-1781.56%
COIN260116P002100002024-04-05 2:22PM EDT210.0063.550.000.000.00-8261.56%
COIN260116P002200002024-04-24 10:58AM EDT220.0074.490.000.000.00-11380.39%
COIN260116P002300002024-04-22 3:22PM EDT230.0083.030.000.000.00-11430.00%
COIN260116P002400002024-04-22 3:27PM EDT240.0089.500.000.000.00-5570.00%
COIN260116P002500002024-04-23 2:45PM EDT250.0092.130.000.000.00-5510.00%
COIN260116P002600002024-04-23 2:45PM EDT260.0098.710.000.000.00-10660.00%
COIN260116P002700002024-04-23 3:57PM EDT270.00105.450.000.000.00-17260.00%
COIN260116P002800002024-03-20 3:54PM EDT280.00105.45120.95123.100.00-403872.06%
COIN260116P002900002024-04-10 1:43PM EDT290.00113.000.000.000.00-25930.00%
COIN260116P003000002024-04-18 3:51PM EDT300.00133.700.000.000.00-558180.00%
COIN260116P003200002024-03-07 4:54PM EDT320.00145.16136.65138.900.00-1158.86%
COIN260116P003300002024-02-27 1:48PM EDT330.00171.20135.60138.600.00-202751.33%
COIN260116P003400002024-03-05 4:40PM EDT340.00170.52148.40151.750.00-81155.47%
COIN260116P003500002024-03-25 1:36PM EDT350.00147.58167.65169.950.00-1464.46%
COIN260116P003600002024-04-23 10:32AM EDT360.00171.910.000.000.00-10740.00%
COIN260116P003700002024-04-18 11:40AM EDT370.00185.250.000.000.00-9210.00%
COIN260116P003800002024-04-23 9:45AM EDT380.00190.760.000.000.00-62330.00%
COIN260116P003900002024-02-29 12:21PM EDT390.00218.68181.10184.850.00--448.23%
COIN260116P004000002024-03-18 12:49PM EDT400.00201.15213.50217.900.00-1415868.39%
COIN260116P004200002024-04-01 10:59AM EDT420.00208.300.000.000.00-4310.00%
COIN260116P004300002024-03-19 9:33AM EDT430.00232.31236.50240.750.00-171165.54%
COIN260116P005000002024-04-15 1:11PM EDT500.00286.350.000.000.00-60550.00%
COIN260116P005200002024-04-08 9:43AM EDT520.00290.000.000.000.00-10110.00%