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
47.67+2.40 (+5.30%)
收市價: 04:00PM EST
47.53 -0.14 (-0.29%)
收市後: 07:59PM EST
價內期權
認購期權範圍2022年12月9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
COIN221209C000300002022-12-01 3:21PM EST30.0015.3117.2018.000.00-911239.45%
COIN221209C000310002022-11-23 11:20AM EST31.0014.1515.7517.050.00--1232.81%
COIN221209C000330002022-11-28 1:25PM EST33.0010.1014.4515.050.00-1210149.61%
COIN221209C000350002022-12-02 1:29PM EST35.0011.3512.4012.90+1.40+14.07%8347158.20%
COIN221209C000360002022-12-02 3:00PM EST36.0011.1911.3512.05+1.69+17.79%212101.56%
COIN221209C000370002022-11-29 10:16AM EST37.007.1010.5011.050.00-413114.45%
COIN221209C000380002022-12-02 12:21PM EST38.009.189.4510.15+3.78+70.00%16108.98%
COIN221209C000390002022-12-02 9:54AM EST39.005.978.459.10-1.53-20.40%12694.34%
COIN221209C000400002022-12-02 3:32PM EST40.007.807.558.00+1.77+29.35%566784.38%
COIN221209C000410002022-12-02 3:57PM EST41.006.956.857.25+1.75+33.65%2949103.91%
COIN221209C000415002022-12-02 2:28PM EST41.505.896.456.75+0.89+17.80%239101.95%
COIN221209C000420002022-12-02 3:57PM EST42.006.076.006.35+1.58+35.19%44163101.17%
COIN221209C000425002022-12-02 3:06PM EST42.505.455.605.95+1.30+31.33%1294101.37%
COIN221209C000430002022-12-02 3:49PM EST43.005.055.205.50+1.43+39.50%8153799.32%
COIN221209C000435002022-12-02 3:52PM EST43.504.724.855.05+0.62+15.12%2220698.14%
COIN221209C000440002022-12-02 3:47PM EST44.004.374.454.70+1.17+36.56%81072997.66%
COIN221209C000445002022-12-02 3:37PM EST44.504.034.104.30+1.09+37.07%11030596.48%
COIN221209C000450002022-12-02 3:59PM EST45.003.863.753.95+1.22+46.21%1,11584695.80%
COIN221209C000455002022-12-02 3:51PM EST45.503.353.453.70+0.85+34.00%18434197.95%
COIN221209C000460002022-12-02 3:54PM EST46.003.063.153.40+0.84+37.84%1,00362698.05%
COIN221209C000465002022-12-02 3:58PM EST46.502.922.853.00+0.92+46.00%38717095.26%
COIN221209C000470002022-12-02 3:59PM EST47.002.642.602.70+0.85+47.49%1,68754495.02%
COIN221209C000475002022-12-02 3:59PM EST47.502.402.352.54+0.80+50.00%96415796.97%
COIN221209C000480002022-12-02 3:59PM EST48.002.162.122.23+0.70+47.95%1,15266095.51%
COIN221209C000485002022-12-02 3:59PM EST48.501.951.882.00+0.60+44.44%2348594.82%
COIN221209C000490002022-12-02 3:59PM EST49.001.721.711.78+0.57+49.57%1,2351,00295.12%
COIN221209C000495002022-12-02 3:58PM EST49.501.581.521.67+0.48+43.64%35337296.68%
COIN221209C000500002022-12-02 3:59PM EST50.001.401.391.43+0.45+47.37%3,9671,11496.00%
COIN221209C000510002022-12-02 3:59PM EST51.001.121.091.15+0.37+49.33%95230996.39%
COIN221209C000520002022-12-02 3:59PM EST52.000.900.870.95+0.30+50.00%72165098.24%
COIN221209C000530002022-12-02 3:59PM EST53.000.740.690.77+0.24+48.00%57053399.61%
COIN221209C000540002022-12-02 3:59PM EST54.000.580.570.59+0.18+45.00%339468100.59%
COIN221209C000550002022-12-02 3:59PM EST55.000.470.460.49+0.14+42.42%11,7331,099102.73%
COIN221209C000560002022-12-02 3:54PM EST56.000.370.370.42+0.11+42.31%224300105.18%
COIN221209C000570002022-12-02 3:58PM EST57.000.330.300.33+0.11+50.00%6703,281106.25%
COIN221209C000580002022-12-02 3:59PM EST58.000.260.240.28+0.06+30.00%346414108.20%
COIN221209C000590002022-12-02 3:57PM EST59.000.220.200.24+0.06+37.50%190199110.74%
COIN221209C000600002022-12-02 3:59PM EST60.000.190.190.20+0.06+46.15%1,655823114.26%
COIN221209C000610002022-12-02 3:59PM EST61.000.150.150.17+0.05+50.00%390132115.63%
COIN221209C000620002022-12-02 3:49PM EST62.000.130.130.15+0.04+44.44%41212118.36%
COIN221209C000630002022-12-02 3:02PM EST63.000.110.110.13+0.04+57.14%62285120.70%
COIN221209C000640002022-12-02 3:59PM EST64.000.110.090.18+0.05+83.33%201230128.91%
COIN221209C000650002022-12-02 3:28PM EST65.000.090.080.10+0.03+50.00%215366125.00%
COIN221209C000660002022-12-02 2:21PM EST66.000.070.070.14+0.02+40.00%6553133.20%
COIN221209C000670002022-12-02 3:48PM EST67.000.060.060.13+0.02+50.00%64222135.94%
COIN221209C000680002022-12-02 2:33PM EST68.000.060.060.14+0.02+50.00%6699142.19%
COIN221209C000690002022-12-02 11:53AM EST69.000.090.050.12+0.06+200.00%24198142.97%
COIN221209C000700002022-12-02 3:39PM EST70.000.050.040.11+0.02+66.67%42163144.53%
COIN221209C000710002022-12-02 12:11PM EST71.000.060.040.10+0.04+200.00%1,67075147.66%
COIN221209C000720002022-12-02 3:05PM EST72.000.040.030.120.00-39121153.13%
COIN221209C000730002022-12-02 10:31AM EST73.000.030.030.10-0.02-40.00%553154.69%
COIN221209C000740002022-12-02 11:12AM EST74.000.050.030.11+0.04+400.00%10429160.16%
COIN221209C000750002022-12-02 10:33AM EST75.000.030.030.110.00-23215164.06%
COIN221209C000760002022-12-02 10:33AM EST76.000.030.000.100.00-2781160.94%
COIN221209C000770002022-11-28 3:57PM EST77.000.020.020.040.00-231154.69%
COIN221209C000780002022-12-02 10:53AM EST78.000.050.020.04+0.01+25.00%196157.81%
COIN221209C000790002022-12-02 2:49PM EST79.000.020.020.04+0.01+100.00%220160.94%
COIN221209C000800002022-12-02 3:23PM EST80.000.020.010.030.00-447157.81%
COIN221209C000810002022-12-01 9:52AM EST81.000.010.010.030.00-132160.94%
COIN221209C000820002022-11-28 9:46AM EST82.000.020.000.080.00-518177.34%
COIN221209C000830002022-11-22 1:08PM EST83.000.040.000.080.00-113180.47%
COIN221209C000840002022-11-22 9:37AM EST84.000.050.000.080.00-414184.38%
COIN221209C000850002022-11-30 2:15PM EST85.000.010.000.110.00-227194.53%
COIN221209C000860002022-12-02 10:34AM EST86.000.020.000.11-0.01-33.33%1417197.66%
COIN221209C000870002022-12-02 10:32AM EST87.000.020.000.080.00-279193.75%
COIN221209C000900002022-12-02 11:48AM EST90.000.020.000.05+0.01+100.00%1131192.19%
COIN221209C000950002022-12-02 12:05PM EST95.000.020.000.05+0.01+100.00%32130206.25%
COIN221209C001000002022-12-02 12:05PM EST100.000.020.000.08+0.01+100.00%30323231.25%
COIN221209C001050002022-11-18 3:51PM EST105.000.010.000.09-0.03-75.00%4323246.88%
COIN221209C001100002022-12-02 11:47AM EST110.000.010.000.050.00-229243.75%
認沽盤範圍2022年12月9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
COIN221209P000200002022-12-01 11:44AM EST20.000.020.000.040.00-80666268.75%
COIN221209P000210002022-11-30 12:22PM EST21.000.020.000.060.00-5204267.19%
COIN221209P000220002022-12-02 2:44PM EST22.000.010.000.06-0.02-66.67%10110253.13%
COIN221209P000230002022-12-02 2:45PM EST23.000.010.000.06-0.01-50.00%133554240.63%
COIN221209P000240002022-12-02 2:48PM EST24.000.010.000.08-0.01-50.00%71710235.94%
COIN221209P000250002022-12-02 3:38PM EST25.000.010.000.020.00-212760187.50%
COIN221209P000260002022-12-02 2:04PM EST26.000.030.010.020.00-15345187.50%
COIN221209P000270002022-12-02 2:02PM EST27.000.020.000.08-0.01-33.33%668198.44%
COIN221209P000280002022-12-02 3:14PM EST28.000.020.000.09-0.06-75.00%186444189.84%
COIN221209P000290002022-12-02 3:59PM EST29.000.040.020.040.00-4301,260168.75%
COIN221209P000300002022-12-02 3:06PM EST30.000.040.020.04-0.02-33.33%5371,576158.59%
COIN221209P000310002022-12-02 2:51PM EST31.000.040.000.04-0.01-20.00%421,456140.63%
COIN221209P000320002022-12-02 2:05PM EST32.000.060.030.05-0.04-40.00%88236144.53%
COIN221209P000330002022-12-02 3:44PM EST33.000.070.040.06-0.05-41.67%2461,359139.06%
COIN221209P000340002022-12-02 3:02PM EST34.000.070.020.07-0.05-41.67%80943126.56%
COIN221209P000350002022-12-02 3:53PM EST35.000.090.070.09-0.10-52.63%6051,990128.91%
COIN221209P000360002022-12-02 3:55PM EST36.000.110.100.11-0.16-59.26%2961,286124.61%
COIN221209P000370002022-12-02 3:59PM EST37.000.120.120.14-0.22-64.71%1,148326119.14%
COIN221209P000380002022-12-02 3:59PM EST38.000.160.160.18-0.29-64.44%745618115.23%
COIN221209P000390002022-12-02 3:55PM EST39.000.240.210.24-0.34-58.62%1,196710111.72%
COIN221209P000400002022-12-02 3:59PM EST40.000.300.270.32-0.45-60.00%2,5321,203108.01%
COIN221209P000410002022-12-02 3:59PM EST41.000.400.380.41-0.59-59.60%1,083475105.27%
COIN221209P000415002022-12-02 3:56PM EST41.500.470.430.49-0.65-58.04%65218104.20%
COIN221209P000420002022-12-02 3:59PM EST42.000.530.500.57-0.70-56.91%437649103.32%
COIN221209P000425002022-12-02 3:45PM EST42.500.710.580.66-0.74-51.03%219523102.34%
COIN221209P000430002022-12-02 3:59PM EST43.000.690.680.76-0.86-55.48%916886101.66%
COIN221209P000435002022-12-02 3:59PM EST43.500.830.780.87-0.93-52.84%576286100.59%
COIN221209P000440002022-12-02 3:59PM EST44.000.940.900.96-1.00-51.55%1,69847898.93%
COIN221209P000445002022-12-02 3:49PM EST44.501.211.031.14-0.95-43.98%30918099.22%
COIN221209P000450002022-12-02 3:59PM EST45.001.251.211.25-1.15-47.92%1,14182298.24%
COIN221209P000455002022-12-02 3:48PM EST45.501.531.361.47-1.11-42.05%36748398.34%
COIN221209P000460002022-12-02 3:57PM EST46.001.611.521.65-1.33-45.24%1,40159497.17%
COIN221209P000465002022-12-02 3:59PM EST46.501.811.761.88-1.39-43.44%6134698.05%
COIN221209P000470002022-12-02 3:59PM EST47.002.021.972.05-1.13-35.87%1,26714896.29%
COIN221209P000475002022-12-02 3:58PM EST47.502.272.222.35-1.43-38.65%5139697.36%
COIN221209P000480002022-12-02 3:59PM EST48.002.562.462.61-1.44-36.00%15913196.78%
COIN221209P000485002022-12-02 3:59PM EST48.502.822.772.90-1.73-38.02%1091497.56%
COIN221209P000490002022-12-02 3:58PM EST49.003.103.053.20-1.60-34.04%4514997.22%
COIN221209P000495002022-12-02 2:35PM EST49.504.023.353.55-1.18-22.69%411697.71%
COIN221209P000500002022-12-02 3:59PM EST50.003.803.653.95-1.40-26.92%17853198.63%
COIN221209P000510002022-12-02 3:19PM EST51.004.614.404.60-1.94-29.62%11211598.73%
COIN221209P000520002022-12-02 3:34PM EST52.005.445.155.40-1.96-26.49%1129399.95%
COIN221209P000530002022-12-02 3:34PM EST53.006.236.006.20-1.92-23.56%5191101.76%
COIN221209P000540002022-12-02 3:32PM EST54.006.976.807.15-1.63-18.95%12615104.49%
COIN221209P000550002022-12-02 3:58PM EST55.007.757.608.10-2.30-22.89%27122105.76%
COIN221209P000560002022-12-02 11:40AM EST56.009.808.508.85-1.07-9.84%260101.17%
COIN221209P000570002022-12-02 10:54AM EST57.0011.059.509.90+0.02+0.18%1542110.94%
COIN221209P000580002022-12-02 11:45AM EST58.0011.5510.2510.90-2.85-19.79%845106.84%
COIN221209P000590002022-12-02 10:45AM EST59.0013.3011.3511.95-0.72-5.14%239121.09%
COIN221209P000600002022-12-02 3:19PM EST60.0012.5512.3012.85-2.57-17.00%10445120.31%
COIN221209P000610002022-11-28 12:12PM EST61.0018.3913.2514.100.00-565137.11%
COIN221209P000620002022-11-30 2:05PM EST62.0018.2514.2514.750.00-215123.05%
COIN221209P000630002022-11-30 10:23AM EST63.0020.3915.2516.000.00-824144.73%
COIN221209P000640002022-12-02 12:37PM EST64.0017.3216.2016.70-1.68-8.84%222126.17%
COIN221209P000650002022-12-02 10:15AM EST65.0019.3917.2017.85-0.46-2.32%339143.75%
COIN221209P000660002022-11-29 3:01PM EST66.0022.8018.1019.300.00-1216170.70%
COIN221209P000670002022-11-18 3:48PM EST67.0022.4819.2019.850.00-126154.49%
COIN221209P000680002022-12-01 3:16PM EST68.0022.8020.2021.400.00-120192.58%
COIN221209P000690002022-12-02 3:09PM EST69.0021.7021.1521.80-3.40-13.55%19156.25%
COIN221209P000700002022-12-02 3:43PM EST70.0022.8022.1022.75-4.45-16.33%320150.00%
COIN221209P000710002022-10-27 8:47AM EST71.008.6726.4527.300.00--0394.34%
COIN221209P000720002022-12-02 10:13AM EST72.0026.5724.1525.25-2.55-8.76%15203.52%
COIN221209P000730002022-11-30 12:24PM EST73.0031.3025.0526.550.00-13219.73%
COIN221209P000740002022-11-22 11:00AM EST74.0030.2326.0027.300.00-19207.42%
COIN221209P000750002022-11-15 9:30AM EST75.0020.7527.0028.200.00-15205.08%
COIN221209P000760002022-12-02 3:17PM EST76.0028.4828.0529.10+1.37+5.05%11205.86%
COIN221209P000780002022-11-14 9:55AM EST78.0025.0029.9031.150.00-11206.25%
COIN221209P000790002022-12-02 3:17PM EST79.0031.5531.0532.60+11.14+54.58%11251.76%
COIN221209P000800002022-11-23 9:54AM EST80.0035.7031.9033.300.00-33227.34%
COIN221209P000830002022-11-28 12:28PM EST83.0040.3034.7536.300.00-12226.56%
COIN221209P000840002022-11-15 3:38PM EST84.0028.7835.6037.850.00--0261.72%
COIN221209P000850002022-11-10 11:05AM EST85.0035.1836.8038.650.00--0265.82%
COIN221209P000900002022-11-16 12:45PM EST90.0040.4241.5043.700.00--0266.41%
COIN221209P001000002022-11-15 1:29PM EST100.0044.5052.0053.300.00-20308.59%