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
256.70-10.11 (-3.79%)
收市:04:00PM EDT
263.58 +6.88 (+2.68%)
市前: 05:13AM EDT
價內期權
認購期權範圍2024年3月28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
COIN240328C000600002024-03-20 3:06PM EDT60.00192.610.000.000.00-500.00%
COIN240328C000650002024-03-22 12:29PM EDT65.00191.970.000.000.00-200.00%
COIN240328C000700002024-03-04 2:41PM EDT70.00160.320.000.000.00-100.00%
COIN240328C000750002024-02-16 2:25PM EDT75.00112.99165.30169.950.00-110.00%
COIN240328C000800002024-03-05 10:30AM EDT80.00147.950.000.000.00--00.00%
COIN240328C000900002024-02-26 4:30PM EDT90.00103.01164.95168.600.00-11756.25%
COIN240328C000950002024-03-22 1:17PM EDT95.00164.250.000.000.00-100.00%
COIN240328C001000002024-03-27 9:36AM EDT100.00172.510.000.000.00-100.00%
COIN240328C001050002024-03-14 9:30AM EDT105.00143.250.000.000.00-300.00%
COIN240328C001100002024-03-25 1:42PM EDT110.00169.990.000.000.00-2000.00%
COIN240328C001150002024-03-04 4:38PM EDT115.00119.430.000.000.00-100.00%
COIN240328C001200002024-03-27 3:17PM EDT120.00137.000.000.000.00-600.00%
COIN240328C001250002024-03-25 11:56AM EDT125.00156.240.000.000.00-100.00%
COIN240328C001300002024-03-26 9:38AM EDT130.00143.010.000.000.00-100.00%
COIN240328C001350002024-03-27 3:09PM EDT135.00122.760.000.000.00-200.00%
COIN240328C001400002024-03-27 2:39PM EDT140.00120.090.000.000.00-1400.00%
COIN240328C001450002024-03-27 12:11PM EDT145.00116.100.000.000.00-600.00%
COIN240328C001500002024-03-27 1:01PM EDT150.00112.750.000.000.00-600.00%
COIN240328C001550002024-03-27 12:03PM EDT155.00105.100.000.000.00-600.00%
COIN240328C001600002024-03-27 1:12PM EDT160.00102.500.000.000.00-100.00%
COIN240328C001650002024-03-26 3:32PM EDT165.00106.000.000.000.00-600.00%
COIN240328C001675002024-03-26 2:56PM EDT167.50108.910.000.000.00-100.00%
COIN240328C001700002024-03-26 3:43PM EDT170.00100.200.000.000.00-2000.00%
COIN240328C001725002024-03-26 3:54PM EDT172.5096.870.000.000.00-100.00%
COIN240328C001750002024-03-27 9:35AM EDT175.0098.000.000.000.00-100.00%
COIN240328C001775002024-03-19 9:54AM EDT177.5045.150.000.000.00-500.00%
COIN240328C001800002024-03-27 3:20PM EDT180.0075.700.000.000.00-700.00%
COIN240328C001825002024-03-27 9:45AM EDT182.5077.650.000.000.00-100.00%
COIN240328C001850002024-03-27 2:37PM EDT185.0075.260.000.000.00-1400.00%
COIN240328C001875002024-03-18 9:41AM EDT187.5055.500.000.000.00-1600.00%
COIN240328C001900002024-03-27 12:05PM EDT190.0071.500.000.000.00-200.00%
COIN240328C001925002024-03-27 10:02AM EDT192.5063.450.000.000.00-100.00%
COIN240328C001950002024-03-27 9:40AM EDT195.0070.500.000.000.00-400.00%
COIN240328C001975002024-03-27 10:02AM EDT197.5059.460.000.000.00-100.00%
COIN240328C002000002024-03-27 3:35PM EDT200.0056.350.000.000.00-14500.00%
COIN240328C002025002024-03-26 3:58PM EDT202.5064.920.000.000.00-100.00%
COIN240328C002050002024-03-27 10:02AM EDT205.0050.000.000.000.00-100.00%
COIN240328C002075002024-03-22 2:52PM EDT207.5050.200.000.000.00-200.00%
COIN240328C002100002024-03-27 3:42PM EDT210.0046.260.000.000.00-2800.00%
COIN240328C002125002024-03-27 10:18AM EDT212.5049.800.000.000.00-100.00%
COIN240328C002150002024-03-27 1:12PM EDT215.0047.800.000.000.00-1000.00%
COIN240328C002175002024-03-26 11:33AM EDT217.5059.150.000.000.00-500.00%
COIN240328C002200002024-03-27 3:33PM EDT220.0036.390.000.000.00-9900.00%
COIN240328C002225002024-03-27 9:47AM EDT222.5039.170.000.000.00-500.00%
COIN240328C002250002024-03-27 3:18PM EDT225.0031.420.000.000.00-1600.00%
COIN240328C002275002024-03-27 9:47AM EDT227.5034.390.000.000.00-500.00%
COIN240328C002300002024-03-27 3:56PM EDT230.0027.500.000.000.00-3600.00%
COIN240328C002325002024-03-27 10:48AM EDT232.5030.700.000.000.00-1400.00%
COIN240328C002350002024-03-27 1:19PM EDT235.0028.400.000.000.00-2600.00%
COIN240328C002375002024-03-27 3:12PM EDT237.5019.800.000.000.00-10600.00%
COIN240328C002400002024-03-27 3:51PM EDT240.0017.600.000.000.00-11500.00%
COIN240328C002425002024-03-27 3:04PM EDT242.5016.300.000.000.00-5000.00%
COIN240328C002450002024-03-27 3:51PM EDT245.0013.220.000.000.00-4300.00%
COIN240328C002475002024-03-27 3:50PM EDT247.5011.350.000.000.00-2,04500.00%
COIN240328C002500002024-03-27 3:57PM EDT250.009.120.000.000.00-1,79000.00%
COIN240328C002525002024-03-27 3:58PM EDT252.507.200.000.000.00-2,20900.00%
COIN240328C002550002024-03-27 3:59PM EDT255.005.730.000.000.00-2,32700.00%
COIN240328C002575002024-03-27 3:59PM EDT257.504.550.000.000.00-3,49101.56%
COIN240328C002600002024-03-27 3:59PM EDT260.003.600.000.000.00-3,05606.25%
COIN240328C002625002024-03-27 3:59PM EDT262.502.780.000.000.00-5,112012.50%
COIN240328C002650002024-03-27 3:59PM EDT265.002.070.000.000.00-5,075012.50%
COIN240328C002675002024-03-27 3:59PM EDT267.501.550.000.000.00-1,527025.00%
COIN240328C002700002024-03-27 3:59PM EDT270.001.170.000.000.00-6,602025.00%
COIN240328C002725002024-03-27 3:59PM EDT272.500.830.000.000.00-3,560025.00%
COIN240328C002750002024-03-27 3:59PM EDT275.000.670.000.000.00-5,627025.00%
COIN240328C002775002024-03-27 3:59PM EDT277.500.500.000.000.00-1,671025.00%
COIN240328C002800002024-03-27 3:59PM EDT280.000.350.000.000.00-7,796050.00%
COIN240328C002825002024-03-27 3:59PM EDT282.500.240.000.000.00-1,091050.00%
COIN240328C002850002024-03-27 3:59PM EDT285.000.220.000.000.00-3,985050.00%
COIN240328C002875002024-03-27 3:54PM EDT287.500.200.000.000.00-2,667050.00%
COIN240328C002900002024-03-27 3:59PM EDT290.000.200.000.000.00-8,508050.00%
COIN240328C002925002024-03-27 3:57PM EDT292.500.120.000.000.00-3,109050.00%
COIN240328C002950002024-03-27 3:59PM EDT295.000.100.000.000.00-1,648050.00%
COIN240328C002975002024-03-27 3:58PM EDT297.500.080.000.000.00-266050.00%
COIN240328C003000002024-03-27 3:59PM EDT300.000.070.000.000.00-11,824050.00%
COIN240328C003025002024-03-27 3:59PM EDT302.500.060.000.000.00-380050.00%
COIN240328C003050002024-03-27 3:59PM EDT305.000.060.000.000.00-1,456050.00%
COIN240328C003075002024-03-27 3:53PM EDT307.500.030.000.000.00-349050.00%
COIN240328C003100002024-03-27 3:42PM EDT310.000.030.000.000.00-828050.00%
COIN240328C003125002024-03-27 3:14PM EDT312.500.010.000.000.00-54050.00%
COIN240328C003150002024-03-27 3:44PM EDT315.000.020.000.000.00-263050.00%
COIN240328C003175002024-03-27 2:41PM EDT317.500.030.000.000.00-586050.00%
COIN240328C003200002024-03-27 3:34PM EDT320.000.020.000.000.00-1,021050.00%
COIN240328C003225002024-03-27 3:52PM EDT322.500.030.000.000.00-31050.00%
COIN240328C003250002024-03-27 3:46PM EDT325.000.030.000.000.00-785050.00%
COIN240328C003275002024-03-27 3:49PM EDT327.500.020.000.000.00-58050.00%
COIN240328C003300002024-03-27 3:57PM EDT330.000.020.000.000.00-379050.00%
COIN240328C003325002024-03-27 3:39PM EDT332.500.010.000.000.00-78050.00%
COIN240328C003350002024-03-27 12:42PM EDT335.000.030.000.000.00-23050.00%
COIN240328C003375002024-03-27 3:33PM EDT337.500.010.000.000.00-30050.00%
COIN240328C003400002024-03-27 3:53PM EDT340.000.010.000.000.00-313050.00%
COIN240328C003425002024-03-27 1:48PM EDT342.500.020.000.000.00-11050.00%
COIN240328C003450002024-03-27 12:38PM EDT345.000.010.000.000.00-1,060050.00%
COIN240328C003475002024-03-27 1:29PM EDT347.500.010.000.000.00-25050.00%
COIN240328C003500002024-03-27 3:32PM EDT350.000.010.000.000.00-377050.00%
COIN240328C003525002024-03-27 12:55PM EDT352.500.010.000.000.00-4050.00%
COIN240328C003550002024-03-27 3:13PM EDT355.000.010.000.000.00-38050.00%
COIN240328C003600002024-03-27 1:29PM EDT360.000.010.000.000.00-134050.00%
COIN240328C003650002024-03-27 10:25AM EDT365.000.010.000.000.00-10050.00%
COIN240328C003700002024-03-27 3:55PM EDT370.000.030.000.000.00-10050.00%
COIN240328C003800002024-03-27 11:33AM EDT380.000.010.000.000.00-27050.00%
COIN240328C003900002024-03-26 1:15PM EDT390.000.030.000.000.00-1130100.00%
COIN240328C004000002024-03-27 9:47AM EDT400.000.050.000.000.00-2050.00%
COIN240328C004100002024-03-27 9:47AM EDT410.000.010.000.000.00-1050.00%
COIN240328C004200002024-03-26 2:57PM EDT420.000.010.000.000.00-16050.00%
COIN240328C004300002024-03-27 9:45AM EDT430.000.160.000.000.00-1050.00%
COIN240328C004400002024-03-27 9:59AM EDT440.000.010.000.000.00-1050.00%
COIN240328C004500002024-03-27 10:07AM EDT450.000.010.000.000.00-1050.00%
COIN240328C004600002024-03-25 12:15PM EDT460.000.020.000.000.00-6050.00%
COIN240328C004700002024-03-27 1:08PM EDT470.000.010.000.000.00-33050.00%
COIN240328C004800002024-03-26 9:44AM EDT480.000.010.000.000.00-13050.00%
COIN240328C004900002024-03-27 12:20PM EDT490.000.010.000.000.00-10050.00%
COIN240328C005000002024-03-26 3:37PM EDT500.000.010.000.000.00-128050.00%
COIN240328C005100002024-03-26 9:39AM EDT510.000.020.000.000.00-24050.00%
COIN240328C005200002024-03-26 11:38AM EDT520.000.040.000.000.00-107050.00%
認沽盤範圍2024年3月28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
COIN240328P000600002024-03-27 3:01PM EDT60.000.010.000.000.00-2050.00%
COIN240328P000650002024-03-20 2:00PM EDT65.000.010.000.000.00--050.00%
COIN240328P000700002024-03-21 3:07PM EDT70.000.010.000.000.00-1050.00%
COIN240328P000750002024-03-15 11:10AM EDT75.000.030.000.000.00-1050.00%
COIN240328P000800002024-03-25 9:32AM EDT80.000.010.000.000.00-2050.00%
COIN240328P000850002024-03-04 11:34AM EDT85.000.450.000.000.00-5050.00%
COIN240328P000900002024-03-19 10:44AM EDT90.000.070.000.000.00-1050.00%
COIN240328P000950002024-03-27 12:01PM EDT95.000.010.000.000.00-60050.00%
COIN240328P001000002024-03-27 12:00PM EDT100.000.010.000.000.00-4050.00%
COIN240328P001050002024-03-19 10:38AM EDT105.000.040.000.000.00-2050.00%
COIN240328P001100002024-03-27 12:00PM EDT110.000.010.000.000.00-78050.00%
COIN240328P001150002024-03-22 3:22PM EDT115.000.020.000.000.00-1050.00%
COIN240328P001200002024-03-27 10:07AM EDT120.000.010.000.000.00-1050.00%
COIN240328P001250002024-03-27 10:01AM EDT125.000.020.000.000.00-1050.00%
COIN240328P001300002024-03-27 9:38AM EDT130.000.010.000.000.00-4050.00%
COIN240328P001350002024-03-25 11:26AM EDT135.000.060.000.000.00-1050.00%
COIN240328P001400002024-03-27 12:32PM EDT140.000.010.000.000.00-16050.00%
COIN240328P001450002024-03-27 10:49AM EDT145.000.010.000.000.00-5050.00%
COIN240328P001500002024-03-27 10:18AM EDT150.000.040.000.000.00-2050.00%
COIN240328P001550002024-03-27 3:16PM EDT155.000.010.000.000.00-5050.00%
COIN240328P001575002024-03-26 12:06PM EDT157.500.020.000.000.00-15050.00%
COIN240328P001600002024-03-27 3:35PM EDT160.000.010.000.000.00-5050.00%
COIN240328P001625002024-03-26 2:02PM EDT162.500.010.000.000.00-27050.00%
COIN240328P001650002024-03-27 3:20PM EDT165.000.010.000.000.00-10050.00%
COIN240328P001675002024-03-25 10:15AM EDT167.500.040.000.000.00--0100.00%
COIN240328P001700002024-03-26 10:31AM EDT170.000.010.000.000.00-20050.00%
COIN240328P001725002024-03-26 2:27PM EDT172.500.010.000.000.00-70050.00%
COIN240328P001750002024-03-27 3:31PM EDT175.000.020.000.000.00-43050.00%
COIN240328P001775002024-03-26 11:33AM EDT177.500.010.000.000.00-1050.00%
COIN240328P001800002024-03-27 3:53PM EDT180.000.010.000.000.00-789050.00%
COIN240328P001825002024-03-26 3:59PM EDT182.500.020.000.000.00-2050.00%
COIN240328P001850002024-03-27 10:53AM EDT185.000.050.000.000.00-10050.00%
COIN240328P001875002024-03-27 3:29PM EDT187.500.030.000.000.00-20050.00%
COIN240328P001900002024-03-27 3:46PM EDT190.000.030.000.000.00-48050.00%
COIN240328P001925002024-03-27 2:17PM EDT192.500.020.000.000.00-15050.00%
COIN240328P001950002024-03-27 3:46PM EDT195.000.040.000.000.00-228050.00%
COIN240328P001975002024-03-27 3:42PM EDT197.500.020.000.000.00-6050.00%
COIN240328P002000002024-03-27 3:59PM EDT200.000.040.000.000.00-588050.00%
COIN240328P002025002024-03-27 3:06PM EDT202.500.040.000.000.00-8050.00%
COIN240328P002050002024-03-27 1:44PM EDT205.000.040.000.000.00-26050.00%
COIN240328P002075002024-03-27 2:56PM EDT207.500.010.000.000.00-27050.00%
COIN240328P002100002024-03-27 3:36PM EDT210.000.070.000.000.00-645050.00%
COIN240328P002125002024-03-27 3:52PM EDT212.500.070.000.000.00-404050.00%
COIN240328P002150002024-03-27 3:58PM EDT215.000.090.000.000.00-231050.00%
COIN240328P002175002024-03-27 3:48PM EDT217.500.080.000.000.00-188050.00%
COIN240328P002200002024-03-27 3:58PM EDT220.000.100.000.000.00-3,807050.00%
COIN240328P002225002024-03-27 1:30PM EDT222.500.090.000.000.00-499050.00%
COIN240328P002250002024-03-27 3:49PM EDT225.000.150.000.000.00-1,082050.00%
COIN240328P002275002024-03-27 3:54PM EDT227.500.140.000.000.00-78050.00%
COIN240328P002300002024-03-27 3:59PM EDT230.000.230.000.000.00-1,595050.00%
COIN240328P002325002024-03-27 3:55PM EDT232.500.250.000.000.00-746050.00%
COIN240328P002350002024-03-27 3:59PM EDT235.000.300.000.000.00-3,405050.00%
COIN240328P002375002024-03-27 3:42PM EDT237.500.430.000.000.00-312025.00%
COIN240328P002400002024-03-27 3:59PM EDT240.000.550.000.000.00-5,913025.00%
COIN240328P002425002024-03-27 3:59PM EDT242.500.670.000.000.00-2,647025.00%
COIN240328P002450002024-03-27 3:59PM EDT245.001.100.000.000.00-4,590025.00%
COIN240328P002475002024-03-27 3:58PM EDT247.501.550.000.000.00-1,036012.50%
COIN240328P002500002024-03-27 3:59PM EDT250.002.050.000.000.00-10,267012.50%
COIN240328P002525002024-03-27 3:59PM EDT252.503.050.000.000.00-3,62106.25%
COIN240328P002550002024-03-27 3:59PM EDT255.004.040.000.000.00-9,27103.13%
COIN240328P002575002024-03-27 3:56PM EDT257.505.100.000.000.00-4,11300.00%
COIN240328P002600002024-03-27 3:59PM EDT260.006.850.000.000.00-7,85400.00%
COIN240328P002625002024-03-27 3:59PM EDT262.508.500.000.000.00-6,36800.00%
COIN240328P002650002024-03-27 3:59PM EDT265.0010.340.000.000.00-6,63800.00%
COIN240328P002675002024-03-27 3:58PM EDT267.5012.250.000.000.00-77300.00%
COIN240328P002700002024-03-27 3:58PM EDT270.0014.350.000.000.00-1,31200.00%
COIN240328P002725002024-03-27 3:55PM EDT272.5015.590.000.000.00-1,90700.00%
COIN240328P002750002024-03-27 3:59PM EDT275.0018.930.000.000.00-28000.00%
COIN240328P002775002024-03-27 3:41PM EDT277.5021.330.000.000.00-27700.00%
COIN240328P002800002024-03-27 3:57PM EDT280.0023.000.000.000.00-30000.00%
COIN240328P002825002024-03-27 12:05PM EDT282.5022.000.000.000.00-7000.00%
COIN240328P002850002024-03-27 3:04PM EDT285.0027.400.000.000.00-7000.00%
COIN240328P002875002024-03-27 11:18AM EDT287.5026.750.000.000.00-2100.00%
COIN240328P002900002024-03-27 3:40PM EDT290.0033.300.000.000.00-2900.00%
COIN240328P002925002024-03-27 9:30AM EDT292.5019.100.000.000.00-300.00%
COIN240328P002950002024-03-27 9:30AM EDT295.0021.450.000.000.00-200.00%
COIN240328P002975002024-03-27 12:13PM EDT297.5037.700.000.000.00-600.00%
COIN240328P003000002024-03-27 3:33PM EDT300.0043.600.000.000.00-3300.00%
COIN240328P003025002024-03-27 11:18AM EDT302.5041.120.000.000.00-700.00%
COIN240328P003050002024-03-27 9:47AM EDT305.0044.070.000.000.00-500.00%
COIN240328P003075002024-03-27 11:18AM EDT307.5046.020.000.000.00-100.00%
COIN240328P003100002024-03-27 12:04PM EDT310.0049.000.000.000.00-3100.00%
COIN240328P003125002024-03-27 9:40AM EDT312.5043.070.000.000.00-500.00%
COIN240328P003150002024-03-27 9:41AM EDT315.0051.980.000.000.00-1000.00%
COIN240328P003175002024-03-27 9:40AM EDT317.5047.950.000.000.00-500.00%
COIN240328P003200002024-03-27 9:40AM EDT320.0050.400.000.000.00-500.00%
COIN240328P003225002024-03-25 12:20PM EDT322.5044.900.000.000.00--00.00%
COIN240328P003250002024-03-18 10:31AM EDT325.0087.250.000.000.00-100.00%
COIN240328P003300002024-03-26 9:30AM EDT330.0055.450.000.000.00-100.00%
COIN240328P003325002024-03-26 9:30AM EDT332.5057.250.000.000.00-200.00%
COIN240328P003350002024-03-11 3:14PM EDT335.0079.000.000.000.00-200.00%
COIN240328P003400002024-03-25 2:15PM EDT340.0062.250.000.000.00-100.00%
COIN240328P003475002024-03-26 10:15AM EDT347.5071.400.000.000.00-300.00%
COIN240328P003500002024-03-11 9:31AM EDT350.0090.400.000.000.00-100.00%
COIN240328P003550002024-03-26 2:36PM EDT355.0081.750.000.000.00-2700.00%
COIN240328P003600002024-03-26 2:42PM EDT360.0083.950.000.000.00-9600.00%
COIN240328P003650002024-03-26 2:42PM EDT365.0088.950.000.000.00-7100.00%
COIN240328P003700002024-03-19 9:31AM EDT370.00143.000.000.000.00-100.00%
COIN240328P003900002024-03-26 9:30AM EDT390.00114.450.000.000.00-100.00%
COIN240328P004000002024-03-26 9:30AM EDT400.00124.350.000.000.00-100.00%
COIN240328P004100002024-03-13 11:18AM EDT410.00146.600.000.000.00--00.00%
COIN240328P004200002024-03-13 11:18AM EDT420.00156.370.000.000.00--00.00%
COIN240328P004300002024-03-26 9:30AM EDT430.00155.650.000.000.00-100.00%
COIN240328P005000002024-03-27 3:05PM EDT500.00242.030.000.000.00---0.00%