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
75.08-0.08 (-0.11%)
收市:04:00PM EDT
75.08 0.00 (0.00%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2023年10月6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
COIN231006C000200002023-09-25 1:02PM EDT20.0051.7054.6055.500.00-22539.06%
COIN231006C000250002023-09-26 1:09PM EDT25.0046.2049.8050.350.00-12418.36%
COIN231006C000400002023-09-25 12:07PM EDT40.0031.6034.6535.700.00-22213.28%
COIN231006C000485002023-09-27 3:20PM EDT48.5023.7526.3527.000.00-11153.91%
COIN231006C000490002023-09-28 10:43AM EDT49.0025.0025.8026.450.00-14135.94%
COIN231006C000500002023-09-29 12:24PM EDT50.0025.8524.8525.35-0.58-2.19%664117.19%
COIN231006C000510002023-09-28 3:36PM EDT51.0024.0024.0024.350.00-75138.28%
COIN231006C000520002023-09-28 3:36PM EDT52.0023.0023.0023.30+23.00-50126.17%
COIN231006C000530002023-09-28 2:37PM EDT53.0022.0521.9022.400.00-1210120.31%
COIN231006C000540002023-09-28 10:32AM EDT54.0021.0521.0021.25+2.25+11.97%22107.81%
COIN231006C000550002023-09-29 12:09PM EDT55.0020.5019.9520.50+0.15+0.74%211123.05%
COIN231006C000560002023-09-29 12:42PM EDT56.0019.8018.9019.55+1.05+5.60%24116.80%
COIN231006C000570002023-09-29 3:46PM EDT57.0017.9617.9018.50+3.61+25.16%52107.03%
COIN231006C000580002023-09-27 10:30AM EDT58.0014.3517.0017.500.00-13108.20%
COIN231006C000590002023-09-28 2:21PM EDT59.0016.9515.9016.800.00-31112.31%
COIN231006C000600002023-09-28 2:57PM EDT60.0015.7514.9515.40+0.80+5.35%111786.33%
COIN231006C000610002023-09-29 1:41PM EDT61.0014.1513.9514.50+3.00+26.91%15487.50%
COIN231006C000620002023-09-29 12:13PM EDT62.0013.2713.0013.50+3.22+32.04%51284.38%
COIN231006C000630002023-09-29 10:39AM EDT63.0013.6012.0012.65+4.55+50.28%9585.16%
COIN231006C000640002023-09-27 3:52PM EDT64.008.1511.0011.350.00-22365.04%
COIN231006C000650002023-09-29 9:41AM EDT65.0011.4710.1510.35+1.51+15.16%29467.19%
COIN231006C000660002023-09-29 1:08PM EDT66.008.989.159.65-1.57-14.88%123371.78%
COIN231006C000670002023-09-29 2:26PM EDT67.008.788.258.55-1.13-11.40%143065.43%
COIN231006C000680002023-09-28 1:50PM EDT68.008.407.307.750.00-92865.23%
COIN231006C000690002023-09-28 11:50AM EDT69.008.236.506.70+1.08+15.10%83961.52%
COIN231006C000700002023-09-29 3:36PM EDT70.005.955.655.90+0.05+0.85%13515360.84%
COIN231006C000710002023-09-29 3:45PM EDT71.004.804.905.05-1.20-20.00%21117159.62%
COIN231006C000720002023-09-29 3:38PM EDT72.004.214.154.40-0.37-8.08%6238959.86%
COIN231006C000730002023-09-29 3:57PM EDT73.003.553.503.65-0.25-6.58%7964058.50%
COIN231006C000740002023-09-29 3:57PM EDT74.003.002.893.05-0.25-7.69%20593258.11%
COIN231006C000750002023-09-29 3:59PM EDT75.002.402.362.51-0.34-12.41%7171,20257.76%
COIN231006C000760002023-09-29 3:56PM EDT76.001.901.902.02-0.39-17.03%3,1354,71957.32%
COIN231006C000770002023-09-29 3:58PM EDT77.001.561.511.60-0.35-18.32%2,2103,43356.98%
COIN231006C000780002023-09-29 3:57PM EDT78.001.201.161.29-0.26-17.81%8761,03256.98%
COIN231006C000790002023-09-29 3:59PM EDT79.000.920.900.99-0.31-25.20%1,68754356.79%
COIN231006C000800002023-09-29 3:59PM EDT80.000.720.700.77-0.29-28.71%2,6861,10857.18%
COIN231006C000810002023-09-29 3:59PM EDT81.000.550.520.57-0.26-32.10%5381,29356.74%
COIN231006C000820002023-09-29 3:59PM EDT82.000.400.390.44-0.23-36.51%3092,44757.18%
COIN231006C000830002023-09-29 3:53PM EDT83.000.320.300.32-0.17-34.69%2621,48757.42%
COIN231006C000840002023-09-29 3:40PM EDT84.000.230.230.26-0.16-41.03%1131,36958.59%
COIN231006C000850002023-09-29 3:57PM EDT85.000.170.170.19-0.14-45.16%73767858.79%
COIN231006C000860002023-09-29 3:56PM EDT86.000.130.130.15-0.12-48.00%10828059.77%
COIN231006C000870002023-09-29 3:50PM EDT87.000.130.100.12-0.06-31.58%15443960.74%
COIN231006C000880002023-09-29 3:44PM EDT88.000.090.080.09-0.12-57.14%29741761.72%
COIN231006C000890002023-09-29 3:56PM EDT89.000.080.060.08-0.12-60.00%10316163.09%
COIN231006C000900002023-09-29 3:59PM EDT90.000.060.050.06-0.05-45.45%4451,15264.06%
COIN231006C000910002023-09-29 2:43PM EDT91.000.040.040.05-0.05-55.56%10413965.23%
COIN231006C000920002023-09-29 12:59PM EDT92.000.040.030.05-0.02-33.33%710467.19%
COIN231006C000930002023-09-29 2:08PM EDT93.000.030.020.04-0.02-40.00%16017767.58%
COIN231006C000940002023-09-29 3:44PM EDT94.000.030.020.03-0.02-40.00%666768.75%
COIN231006C000950002023-09-29 3:28PM EDT95.000.030.020.03-0.01-25.00%6940571.88%
COIN231006C000960002023-09-29 12:10PM EDT96.000.020.010.03-0.02-50.00%516972.66%
COIN231006C000970002023-09-29 9:55AM EDT97.000.040.000.030.00-219772.66%
COIN231006C000980002023-09-29 3:16PM EDT98.000.030.010.030.00-4421078.13%
COIN231006C000990002023-09-29 12:37PM EDT99.000.030.000.03+0.01+50.00%135378.13%
COIN231006C001000002023-09-29 3:36PM EDT100.000.010.010.03-0.01-50.00%1171,47482.81%
COIN231006C001010002023-09-29 9:30AM EDT101.000.060.000.03+0.04+200.00%3682.81%
COIN231006C001050002023-09-26 2:29PM EDT105.000.020.000.030.00-328992.19%
COIN231006C001100002023-09-22 1:45PM EDT110.000.020.000.030.00-73572103.13%
COIN231006C001150002023-09-26 3:41PM EDT115.000.020.000.030.00-151114.06%
COIN231006C001200002023-09-28 10:00AM EDT120.000.030.000.030.00-1442123.44%
COIN231006C001250002023-09-29 11:08AM EDT125.000.010.000.030.00-1270132.81%
COIN231006C001300002023-09-21 2:55PM EDT130.000.020.000.040.00-1254145.31%
COIN231006C001350002023-09-19 10:50AM EDT135.000.010.000.130.00-616175.78%
COIN231006C001450002023-09-14 11:11AM EDT145.000.070.000.110.00--5190.63%
認沽盤範圍2023年10月6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
COIN231006P000300002023-09-08 1:15PM EDT30.000.080.000.130.00-11285.94%
COIN231006P000350002023-09-22 9:44AM EDT35.000.040.000.130.00--3241.41%
COIN231006P000400002023-09-26 3:13PM EDT40.000.020.000.010.00-1420153.13%
COIN231006P000450002023-09-29 3:56PM EDT45.000.010.000.010.00-6220125.00%
COIN231006P000465002023-09-27 9:46AM EDT46.500.020.000.010.00-200200118.75%
COIN231006P000480002023-09-27 12:16PM EDT48.000.040.000.030.00-1010125.00%
COIN231006P000490002023-09-29 9:51AM EDT49.000.010.000.030.00-10142118.75%
COIN231006P000495002023-09-27 12:18PM EDT49.500.050.000.030.00-94115.63%
COIN231006P000500002023-09-29 3:14PM EDT50.000.010.000.02-0.01-50.00%9140109.38%
COIN231006P000510002023-09-28 9:35AM EDT51.000.030.000.040.00-123112.50%
COIN231006P000520002023-09-27 3:04PM EDT52.000.050.000.030.00-41103.13%
COIN231006P000530002023-09-29 10:47AM EDT53.000.030.000.030.00-51698.44%
COIN231006P000540002023-09-28 11:13AM EDT54.000.020.000.03-0.01-33.33%11093.75%
COIN231006P000550002023-09-29 10:16AM EDT55.000.010.000.030.00-1084889.06%
COIN231006P000560002023-09-28 11:17AM EDT56.000.030.000.050.00-4689.84%
COIN231006P000570002023-09-28 3:18PM EDT57.000.030.010.030.00-1615882.81%
COIN231006P000580002023-09-29 3:19PM EDT58.000.010.000.03-0.03-75.00%3210675.00%
COIN231006P000590002023-09-28 2:53PM EDT59.000.040.010.03-0.01-20.00%214773.44%
COIN231006P000600002023-09-29 3:41PM EDT60.000.030.020.03-0.04-57.14%2491,12971.09%
COIN231006P000610002023-09-29 3:56PM EDT61.000.040.030.04-0.03-42.86%1019969.53%
COIN231006P000620002023-09-29 3:41PM EDT62.000.040.040.06-0.06-60.00%3313167.97%
COIN231006P000630002023-09-29 1:43PM EDT63.000.080.060.10-0.06-42.86%4514068.16%
COIN231006P000640002023-09-29 3:47PM EDT64.000.090.090.10-0.07-43.75%2165765.04%
COIN231006P000650002023-09-29 3:59PM EDT65.000.120.120.14-0.12-50.00%1,0921,99663.48%
COIN231006P000660002023-09-29 3:59PM EDT66.000.170.170.19-0.09-34.62%38718762.31%
COIN231006P000670002023-09-29 3:59PM EDT67.000.230.210.26-0.22-48.89%45747960.35%
COIN231006P000680002023-09-29 3:58PM EDT68.000.360.320.35-0.11-23.40%1,80059459.86%
COIN231006P000690002023-09-29 3:57PM EDT69.000.450.410.49-0.19-29.69%28927758.59%
COIN231006P000700002023-09-29 3:59PM EDT70.000.590.620.65-0.23-28.05%1,6111,89258.74%
COIN231006P000710002023-09-29 3:59PM EDT71.000.830.800.87-0.21-20.19%36060257.72%
COIN231006P000720002023-09-29 3:59PM EDT72.001.101.051.15-0.26-19.12%44967357.18%
COIN231006P000730002023-09-29 3:57PM EDT73.001.401.371.47-0.27-16.17%1,03094856.54%
COIN231006P000740002023-09-29 3:59PM EDT74.001.801.771.86-0.39-17.81%1,04340356.25%
COIN231006P000750002023-09-29 3:58PM EDT75.002.252.242.28-0.28-11.07%4,23857655.47%
COIN231006P000760002023-09-29 3:57PM EDT76.002.752.722.83-0.45-14.06%68422454.79%
COIN231006P000770002023-09-29 3:59PM EDT77.003.373.303.50-0.58-14.68%65624555.13%
COIN231006P000780002023-09-29 3:52PM EDT78.003.803.954.15-0.75-16.48%907554.44%
COIN231006P000790002023-09-29 3:49PM EDT79.004.664.704.90-0.69-12.90%18311754.88%
COIN231006P000800002023-09-29 3:59PM EDT80.005.535.455.65-0.22-3.83%4421853.71%
COIN231006P000810002023-09-29 12:31PM EDT81.005.776.256.50+0.17+3.04%69353.32%
COIN231006P000820002023-09-29 2:33PM EDT82.007.437.157.400.00-411354.49%
COIN231006P000830002023-09-29 1:40PM EDT83.008.107.908.300.00-1410550.00%
COIN231006P000840002023-09-29 3:40PM EDT84.009.138.909.35-2.96-24.48%219856.15%
COIN231006P000850002023-09-29 10:10AM EDT85.009.509.9010.25-1.65-14.80%86456.84%
COIN231006P000860002023-09-29 2:59PM EDT86.0010.3010.9011.15-4.35-29.69%101656.45%
COIN231006P000870002023-09-29 10:06AM EDT87.0010.6111.6512.15-1.84-14.78%152870.80%
COIN231006P000880002023-09-28 12:04PM EDT88.0012.3012.7013.100.00-14671.09%
COIN231006P000890002023-09-28 10:32AM EDT89.0016.3013.6014.100.00-2975.00%
COIN231006P000900002023-09-29 1:23PM EDT90.0015.0014.6515.10-0.38-2.47%622378.81%
COIN231006P000910002023-09-29 12:48PM EDT91.0016.0515.6516.05+5.90+58.13%3077.54%
COIN231006P000920002023-09-29 12:27PM EDT92.0016.1016.6017.15-0.70-4.17%1190.53%
COIN231006P000930002023-09-28 12:11PM EDT93.0017.1517.6018.250.00-1156.25%
COIN231006P000940002023-09-27 9:58AM EDT94.0021.7018.7519.500.00-1095.70%
COIN231006P000950002023-09-27 10:21AM EDT95.0023.5019.4020.250.00-100109.38%
COIN231006P000960002023-09-25 2:29PM EDT96.0020.8020.6021.20-3.90-15.79%10109.18%
COIN231006P000970002023-09-27 1:08PM EDT97.0026.0521.4022.200.00-10112.70%
COIN231006P001000002023-09-20 9:44AM EDT100.0021.1724.5025.100.00-30113.28%
COIN231006P001100002023-09-26 1:56PM EDT110.0040.1534.7035.100.00-10142.58%
COIN231006P001150002023-09-27 11:55AM EDT115.0043.4539.7040.100.00-20155.86%
COIN231006P001400002023-09-28 1:50PM EDT140.0064.1064.5065.10+64.10-10211.72%
COIN231006P001550002023-09-27 10:13AM EDT155.0082.9579.7080.150.00-10165.63%