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
43.11+0.60 (+1.41%)
收市價: 04:00PM EST
44.40 +1.29 (+2.99%)
市前: 05:54AM EST
價內期權
認購期權範圍2022年12月2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
COIN221202C000230002022-11-10 11:28AM EST23.0028.750.000.000.00--00.00%
COIN221202C000240002022-11-23 10:04AM EST24.0020.700.000.000.00-200.00%
COIN221202C000260002022-11-28 12:18PM EST26.0016.820.000.000.00-600.00%
COIN221202C000290002022-11-21 1:11PM EST29.0012.400.000.000.00--00.00%
COIN221202C000300002022-11-25 12:49PM EST30.0014.120.000.000.00-1100.00%
COIN221202C000305002022-11-25 9:36AM EST30.5014.070.000.000.00-100.00%
COIN221202C000320002022-11-23 10:38AM EST32.0013.530.000.000.00-300.00%
COIN221202C000330002022-11-23 10:29AM EST33.0012.250.000.000.00-4000.00%
COIN221202C000335002022-11-29 11:09AM EST33.5010.050.000.000.00-200.00%
COIN221202C000340002022-11-28 2:52PM EST34.008.550.000.000.00-100.00%
COIN221202C000350002022-11-29 10:55AM EST35.009.200.000.000.00-500.00%
COIN221202C000355002022-11-28 3:59PM EST35.507.100.000.000.00-400.00%
COIN221202C000360002022-11-28 2:11PM EST36.006.680.000.000.00-100.00%
COIN221202C000365002022-11-22 1:10PM EST36.507.350.000.000.00--00.00%
COIN221202C000370002022-11-29 10:28AM EST37.006.870.000.000.00-7600.00%
COIN221202C000375002022-11-23 10:19AM EST37.508.250.000.000.00--00.00%
COIN221202C000380002022-11-28 3:35PM EST38.004.760.000.000.00-40200.00%
COIN221202C000385002022-11-28 3:35PM EST38.504.370.000.000.00-40000.00%
COIN221202C000390002022-11-29 9:33AM EST39.004.500.000.000.00-100.00%
COIN221202C000395002022-11-28 1:46PM EST39.504.050.000.000.00-400.00%
COIN221202C000400002022-11-29 3:58PM EST40.003.730.000.000.00-10700.00%
COIN221202C000405002022-11-29 11:41AM EST40.503.950.000.000.00-500.00%
COIN221202C000410002022-11-29 2:15PM EST41.003.380.000.000.00-30500.00%
COIN221202C000415002022-11-29 3:36PM EST41.502.800.000.000.00-2900.00%
COIN221202C000420002022-11-29 3:26PM EST42.002.400.000.000.00-25800.00%
COIN221202C000425002022-11-29 3:33PM EST42.502.200.000.000.00-18600.00%
COIN221202C000430002022-11-29 3:58PM EST43.001.840.000.000.00-1,54000.00%
COIN221202C000435002022-11-29 3:59PM EST43.501.580.000.000.00-94603.13%
COIN221202C000440002022-11-29 3:58PM EST44.001.360.000.000.00-1,86606.25%
COIN221202C000445002022-11-29 3:58PM EST44.501.150.000.000.00-1,013012.50%
COIN221202C000450002022-11-29 3:59PM EST45.000.990.000.000.00-2,268012.50%
COIN221202C000455002022-11-29 3:59PM EST45.500.840.000.000.00-600012.50%
COIN221202C000460002022-11-29 3:58PM EST46.000.670.000.000.00-895025.00%
COIN221202C000465002022-11-29 3:57PM EST46.500.580.000.000.00-810025.00%
COIN221202C000470002022-11-29 3:59PM EST47.000.480.000.000.00-852025.00%
COIN221202C000475002022-11-29 3:55PM EST47.500.400.000.000.00-649025.00%
COIN221202C000480002022-11-29 3:59PM EST48.000.320.000.000.00-866025.00%
COIN221202C000485002022-11-29 3:58PM EST48.500.260.000.000.00-103025.00%
COIN221202C000490002022-11-29 3:59PM EST49.000.210.000.000.00-794025.00%
COIN221202C000495002022-11-29 3:53PM EST49.500.180.000.000.00-401050.00%
COIN221202C000500002022-11-29 3:58PM EST50.000.160.000.000.00-2,127050.00%
COIN221202C000510002022-11-29 3:56PM EST51.000.110.000.000.00-260050.00%
COIN221202C000520002022-11-29 3:53PM EST52.000.080.000.000.00-369050.00%
COIN221202C000530002022-11-29 3:29PM EST53.000.060.000.000.00-339050.00%
COIN221202C000540002022-11-29 3:59PM EST54.000.050.000.000.00-64050.00%
COIN221202C000550002022-11-29 3:47PM EST55.000.040.000.000.00-400050.00%
COIN221202C000560002022-11-29 3:52PM EST56.000.040.000.000.00-60050.00%
COIN221202C000570002022-11-29 3:53PM EST57.000.020.000.000.00-37050.00%
COIN221202C000580002022-11-29 3:42PM EST58.000.030.000.000.00-14050.00%
COIN221202C000590002022-11-29 3:33PM EST59.000.020.000.000.00-131050.00%
COIN221202C000600002022-11-29 3:59PM EST60.000.010.000.000.00-261050.00%
COIN221202C000610002022-11-29 3:52PM EST61.000.020.000.000.00-20050.00%
COIN221202C000620002022-11-29 1:05PM EST62.000.020.000.000.00-2050.00%
COIN221202C000630002022-11-28 2:40PM EST63.000.010.000.000.00-16050.00%
COIN221202C000640002022-11-29 1:45PM EST64.000.010.000.000.00-22050.00%
COIN221202C000650002022-11-29 3:12PM EST65.000.010.000.000.00-89050.00%
COIN221202C000660002022-11-29 1:58PM EST66.000.010.000.000.00-1050.00%
COIN221202C000670002022-11-29 11:11AM EST67.000.020.000.000.00-1050.00%
COIN221202C000680002022-11-28 10:26AM EST68.000.010.000.000.00-8050.00%
COIN221202C000690002022-11-29 10:07AM EST69.000.010.000.000.00-2050.00%
COIN221202C000700002022-11-29 9:33AM EST70.000.010.000.000.00-15050.00%
COIN221202C000710002022-11-28 12:50PM EST71.000.010.000.000.00-1050.00%
COIN221202C000720002022-11-23 1:03PM EST72.000.030.000.000.00-5050.00%
COIN221202C000730002022-11-29 11:24AM EST73.000.010.000.000.00-6050.00%
COIN221202C000740002022-11-25 12:04PM EST74.000.010.000.000.00-3050.00%
COIN221202C000750002022-11-29 11:37AM EST75.000.010.000.000.00-11050.00%
COIN221202C000760002022-11-23 11:48AM EST76.000.020.000.000.00-1050.00%
COIN221202C000770002022-11-21 3:30PM EST77.000.040.000.000.00-33050.00%
COIN221202C000780002022-11-21 12:54PM EST78.000.040.000.000.00-2050.00%
COIN221202C000790002022-11-21 2:57PM EST79.000.030.000.000.00-126050.00%
COIN221202C000800002022-11-29 11:18AM EST80.000.010.000.000.00-12050.00%
COIN221202C000810002022-11-28 3:37PM EST81.000.010.000.000.00-1050.00%
COIN221202C000820002022-11-23 10:38AM EST82.000.010.000.000.00-1050.00%
COIN221202C000830002022-11-28 2:33PM EST83.000.010.000.000.00-9050.00%
COIN221202C000840002022-11-17 12:35PM EST84.000.110.000.000.00-5050.00%
COIN221202C000850002022-11-25 11:39AM EST85.000.010.000.000.00-12050.00%
COIN221202C000860002022-11-18 10:37AM EST86.000.080.000.000.00-2050.00%
COIN221202C000870002022-11-28 12:01PM EST87.000.030.000.000.00-5050.00%
COIN221202C000880002022-11-25 9:47AM EST88.000.010.000.000.00-5050.00%
COIN221202C000890002022-11-18 10:27AM EST89.000.070.000.000.00-2050.00%
COIN221202C000900002022-11-25 9:47AM EST90.000.010.000.000.00-50100.00%
COIN221202C000950002022-11-25 9:48AM EST95.000.010.000.000.00-5050.00%
COIN221202C001000002022-11-23 11:03AM EST100.000.010.000.000.00-13050.00%
COIN221202C001050002022-11-22 10:21AM EST105.000.010.000.000.00-12050.00%
COIN221202C001100002022-11-22 10:21AM EST110.000.010.000.000.00-17050.00%
COIN221202C001150002022-11-23 9:50AM EST115.000.010.000.000.00-2050.00%
認沽盤範圍2022年12月2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
COIN221202P000200002022-11-29 3:17PM EST20.000.030.000.000.00-10050.00%
COIN221202P000210002022-11-29 3:17PM EST21.000.040.000.000.00-10050.00%
COIN221202P000220002022-11-28 9:53AM EST22.000.010.000.000.00-10050.00%
COIN221202P000230002022-11-28 12:18PM EST23.000.010.000.000.00-45050.00%
COIN221202P000240002022-11-28 12:48PM EST24.000.010.000.000.00-127050.00%
COIN221202P000250002022-11-28 2:26PM EST25.000.010.000.000.00-344050.00%
COIN221202P000260002022-11-28 11:26AM EST26.000.020.000.000.00-3050.00%
COIN221202P000270002022-11-29 2:26PM EST27.000.010.000.000.00-4050.00%
COIN221202P000280002022-11-29 1:01PM EST28.000.010.000.000.00-112050.00%
COIN221202P000285002022-11-29 2:20PM EST28.500.010.000.000.00-16050.00%
COIN221202P000290002022-11-29 1:48PM EST29.000.010.000.000.00-2050.00%
COIN221202P000295002022-11-29 10:53AM EST29.500.010.000.000.00-29050.00%
COIN221202P000300002022-11-29 2:55PM EST30.000.020.000.000.00-267050.00%
COIN221202P000305002022-11-29 10:39AM EST30.500.020.000.000.00-36050.00%
COIN221202P000310002022-11-29 12:45PM EST31.000.010.000.000.00-52050.00%
COIN221202P000315002022-11-29 12:46PM EST31.500.030.000.000.00-22050.00%
COIN221202P000320002022-11-29 3:58PM EST32.000.020.000.000.00-310050.00%
COIN221202P000325002022-11-29 3:52PM EST32.500.030.000.000.00-351050.00%
COIN221202P000330002022-11-29 3:51PM EST33.000.030.000.000.00-88050.00%
COIN221202P000335002022-11-29 3:32PM EST33.500.030.000.000.00-2050.00%
COIN221202P000340002022-11-29 3:51PM EST34.000.050.000.000.00-160050.00%
COIN221202P000345002022-11-29 3:55PM EST34.500.050.000.000.00-139050.00%
COIN221202P000350002022-11-29 3:59PM EST35.000.070.000.000.00-3,768050.00%
COIN221202P000355002022-11-29 3:56PM EST35.500.070.000.000.00-120050.00%
COIN221202P000360002022-11-29 3:53PM EST36.000.100.000.000.00-246050.00%
COIN221202P000365002022-11-29 3:56PM EST36.500.120.000.000.00-217050.00%
COIN221202P000370002022-11-29 3:59PM EST37.000.170.000.000.00-496050.00%
COIN221202P000375002022-11-29 3:56PM EST37.500.210.000.000.00-276050.00%
COIN221202P000380002022-11-29 3:59PM EST38.000.260.000.000.00-7,376025.00%
COIN221202P000385002022-11-29 3:48PM EST38.500.340.000.000.00-465025.00%
COIN221202P000390002022-11-29 3:59PM EST39.000.420.000.000.00-538025.00%
COIN221202P000395002022-11-29 3:54PM EST39.500.500.000.000.00-262025.00%
COIN221202P000400002022-11-29 3:59PM EST40.000.610.000.000.00-3,671025.00%
COIN221202P000405002022-11-29 3:46PM EST40.500.780.000.000.00-545025.00%
COIN221202P000410002022-11-29 3:56PM EST41.000.860.000.000.00-590012.50%
COIN221202P000415002022-11-29 3:58PM EST41.501.050.000.000.00-404012.50%
COIN221202P000420002022-11-29 3:59PM EST42.001.260.000.000.00-1,80106.25%
COIN221202P000425002022-11-29 3:59PM EST42.501.450.000.000.00-2,23206.25%
COIN221202P000430002022-11-29 3:59PM EST43.001.700.000.000.00-3,43601.56%
COIN221202P000435002022-11-29 3:59PM EST43.501.950.000.000.00-1,65800.00%
COIN221202P000440002022-11-29 3:59PM EST44.002.240.000.000.00-4,11100.00%
COIN221202P000445002022-11-29 3:51PM EST44.502.500.000.000.00-22700.00%
COIN221202P000450002022-11-29 3:59PM EST45.002.760.000.000.00-76400.00%
COIN221202P000455002022-11-29 3:28PM EST45.503.150.000.000.00-2900.00%
COIN221202P000460002022-11-29 1:09PM EST46.003.340.000.000.00-1900.00%
COIN221202P000465002022-11-29 2:38PM EST46.503.800.000.000.00-1600.00%
COIN221202P000470002022-11-29 2:55PM EST47.004.250.000.000.00-18900.00%
COIN221202P000475002022-11-28 3:59PM EST47.505.450.000.000.00-1000.00%
COIN221202P000480002022-11-29 3:02PM EST48.005.050.000.000.00-25500.00%
COIN221202P000485002022-11-29 1:29PM EST48.505.700.000.000.00-2000.00%
COIN221202P000490002022-11-29 2:38PM EST49.005.800.000.000.00-5900.00%
COIN221202P000495002022-11-29 10:20AM EST49.506.430.000.000.00-100.00%
COIN221202P000500002022-11-29 3:42PM EST50.006.980.000.000.00-3500.00%
COIN221202P000510002022-11-29 3:15PM EST51.007.800.000.000.00-400.00%
COIN221202P000520002022-11-29 3:17PM EST52.008.820.000.000.00-1700.00%
COIN221202P000530002022-11-29 3:28PM EST53.009.850.000.000.00-900.00%
COIN221202P000540002022-11-29 3:25PM EST54.0010.870.000.000.00-600.00%
COIN221202P000550002022-11-29 3:53PM EST55.0011.920.000.000.00-1400.00%
COIN221202P000560002022-11-29 9:33AM EST56.0012.820.000.000.00-100.00%
COIN221202P000570002022-11-29 3:41PM EST57.0013.850.000.000.00-500.00%
COIN221202P000580002022-11-29 3:53PM EST58.0014.950.000.000.00-100.00%
COIN221202P000590002022-11-29 2:52PM EST59.0015.750.000.000.00-400.00%
COIN221202P000600002022-11-29 3:50PM EST60.0016.880.000.000.00-1700.00%
COIN221202P000610002022-11-18 2:18PM EST61.0016.210.000.000.00-800.00%
COIN221202P000620002022-11-25 10:20AM EST62.0017.200.000.000.00-200.00%
COIN221202P000630002022-11-25 11:04AM EST63.0018.560.000.000.00-200.00%
COIN221202P000640002022-11-21 9:59AM EST64.0022.050.000.000.00-1500.00%
COIN221202P000650002022-11-29 3:25PM EST65.0021.850.000.000.00-100.00%
COIN221202P000660002022-11-28 3:27PM EST66.0024.040.000.000.00-200.00%
COIN221202P000670002022-11-29 3:45PM EST67.0023.920.000.000.00-100.00%
COIN221202P000680002022-11-18 3:45PM EST68.0023.030.000.000.00-100.00%
COIN221202P000690002022-11-28 9:38AM EST69.0025.060.000.000.00-300.00%
COIN221202P000700002022-11-29 3:41PM EST70.0026.850.000.000.00-100.00%
COIN221202P000710002022-11-28 3:47PM EST71.0028.810.000.000.00-100.00%
COIN221202P000720002022-11-28 12:05PM EST72.0029.120.000.000.00-100.00%
COIN221202P000730002022-11-29 9:51AM EST73.0029.500.000.000.00-100.00%
COIN221202P000740002022-11-17 9:42AM EST74.0027.450.000.000.00-200.00%
COIN221202P000750002022-11-17 1:58PM EST75.0026.250.000.000.00-100.00%
COIN221202P000760002022-11-18 10:35AM EST76.0029.500.000.000.00-100.00%
COIN221202P000770002022-11-17 2:03PM EST77.0027.750.000.000.00-400.00%
COIN221202P000780002022-11-21 9:57AM EST78.0034.490.000.000.00-200.00%
COIN221202P000800002022-11-28 2:21PM EST80.0037.700.000.000.00-100.00%
COIN221202P000810002022-11-21 1:22PM EST81.0039.490.000.000.00-200.00%
COIN221202P000820002022-11-04 8:30AM EST82.0020.050.000.000.00-100.00%
COIN221202P000840002022-11-08 11:24AM EST84.0028.420.000.000.00--00.00%
COIN221202P000850002022-11-21 3:46PM EST85.0044.120.000.000.00-300.00%
COIN221202P000900002022-11-17 10:00AM EST90.0043.660.000.000.00-400.00%