Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:220.00
認購期權範圍2024年5月3日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503C00220000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 17.50 | 16.75 | 18.05 | +9.05 | +107.10% | 3,924 | 2,015 | 266.53% |
| COIN240510C00220000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 21.08 | 20.70 | 21.95 | +9.56 | +82.99% | 1,353 | 711 | 124.85% |
| COIN240517C00220000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 23.60 | 23.65 | 24.50 | +9.35 | +65.61% | 395 | 705 | 106.71% |
| COIN240524C00220000 | 2024-05-02 3:56PM EDT | 2024-05-24 | 27.23 | 25.15 | 28.65 | +9.73 | +55.60% | 84 | 88 | 101.25% |
| COIN240531C00220000 | 2024-05-02 3:51PM EDT | 2024-05-31 | 29.35 | 27.00 | 29.50 | +10.05 | +52.07% | 133 | 389 | 93.64% |
| COIN240607C00220000 | 2024-05-02 3:59PM EDT | 2024-06-07 | 31.00 | 30.40 | 32.45 | +7.99 | +34.72% | 65 | 83 | 95.56% |
| COIN240621C00220000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 34.95 | 34.25 | 36.60 | +9.95 | +39.80% | 234 | 2,361 | 93.41% |
| COIN240719C00220000 | 2024-05-02 3:50PM EDT | 2024-07-19 | 41.50 | 40.55 | 42.85 | +8.66 | +26.37% | 70 | 486 | 90.31% |
| COIN240920C00220000 | 2024-05-02 3:06PM EDT | 2024-09-20 | 53.60 | 52.35 | 55.45 | +7.80 | +17.03% | 57 | 842 | 89.84% |
| COIN241018C00220000 | 2024-05-02 2:11PM EDT | 2024-10-18 | 55.90 | 55.70 | 59.30 | +12.15 | +27.77% | 45 | 963 | 88.24% |
| COIN241115C00220000 | 2024-05-02 2:09PM EDT | 2024-11-15 | 60.94 | 61.20 | 64.55 | +14.39 | +30.91% | 3 | 102 | 90.34% |
| COIN241220C00220000 | 2024-05-01 2:17PM EDT | 2024-12-20 | 54.85 | 64.80 | 68.45 | 0.00 | - | 110 | 517 | 88.82% |
| COIN250117C00220000 | 2024-05-02 3:49PM EDT | 2025-01-17 | 69.63 | 68.00 | 71.60 | +8.39 | +13.70% | 26 | 368 | 88.40% |
| COIN250221C00220000 | 2024-05-02 2:17PM EDT | 2025-02-21 | 72.48 | 71.95 | 75.35 | +17.42 | +31.64% | 2 | 37 | 88.15% |
| COIN250321C00220000 | 2024-05-02 2:50PM EDT | 2025-03-21 | 76.29 | 74.15 | 77.65 | +7.89 | +11.54% | 7 | 105 | 87.14% |
| COIN250620C00220000 | 2024-05-02 1:13PM EDT | 2025-06-20 | 80.40 | 83.30 | 86.70 | +12.40 | +18.24% | 6 | 80 | 87.49% |
| COIN251219C00220000 | 2024-05-02 3:55PM EDT | 2025-12-19 | 99.06 | 96.00 | 99.50 | +10.52 | +11.88% | 15 | 38 | 85.60% |
| COIN260116C00220000 | 2024-05-02 3:56PM EDT | 2026-01-16 | 100.00 | 98.00 | 102.00 | +13.00 | +14.94% | 3 | 363 | 85.90% |
| COIN260515C00220000 | 2024-04-30 9:47AM EDT | 2026-05-15 | 97.00 | 104.50 | 109.00 | 0.00 | - | 1 | 93 | 84.99% |
| COIN260918C00220000 | 2024-04-22 3:25PM EDT | 2026-09-18 | 107.71 | 110.50 | 114.50 | 0.00 | - | 2 | 1 | 83.65% |
| COIN261218C00220000 | 2024-05-01 2:10PM EDT | 2026-12-18 | 103.75 | 114.50 | 119.00 | 0.00 | - | 1 | 11 | 83.23% |
認沽盤範圍2024年5月3日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240503P00220000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 8.37 | 7.70 | 8.45 | -8.63 | -50.76% | 1,831 | 1,567 | 255.96% |
| COIN240510P00220000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 11.34 | 11.00 | 11.75 | -9.66 | -46.00% | 390 | 663 | 116.32% |
| COIN240517P00220000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 14.40 | 12.45 | 14.65 | -6.63 | -31.53% | 383 | 925 | 97.27% |
| COIN240524P00220000 | 2024-05-02 3:42PM EDT | 2024-05-24 | 16.60 | 15.40 | 18.20 | -6.35 | -27.67% | 624 | 569 | 95.45% |
| COIN240531P00220000 | 2024-05-02 3:59PM EDT | 2024-05-31 | 18.95 | 17.00 | 19.55 | -5.62 | -22.87% | 27 | 116 | 89.10% |
| COIN240607P00220000 | 2024-05-02 3:56PM EDT | 2024-06-07 | 20.45 | 18.65 | 21.40 | -6.23 | -23.35% | 35 | 12 | 86.32% |
| COIN240621P00220000 | 2024-05-02 3:55PM EDT | 2024-06-21 | 22.93 | 23.05 | 24.45 | -8.25 | -26.46% | 193 | 2,051 | 84.71% |
| COIN240719P00220000 | 2024-05-02 3:43PM EDT | 2024-07-19 | 28.89 | 27.80 | 30.35 | -7.79 | -21.24% | 14 | 1,099 | 80.98% |
| COIN240920P00220000 | 2024-05-02 3:53PM EDT | 2024-09-20 | 38.55 | 37.90 | 40.15 | -8.45 | -17.98% | 1,070 | 314 | 78.62% |
| COIN241018P00220000 | 2024-05-02 3:47PM EDT | 2024-10-18 | 43.05 | 41.65 | 44.95 | -9.30 | -17.77% | 12 | 55 | 79.09% |
| COIN241115P00220000 | 2024-05-01 1:45PM EDT | 2024-11-15 | 50.50 | 45.40 | 47.70 | -4.77 | -8.63% | 1 | 24 | 78.40% |
| COIN241220P00220000 | 2024-05-02 3:55PM EDT | 2024-12-20 | 49.63 | 48.55 | 51.50 | -5.41 | -9.83% | 3 | 30 | 77.35% |
| COIN250117P00220000 | 2024-05-02 3:49PM EDT | 2025-01-17 | 52.48 | 51.45 | 53.35 | -5.01 | -8.71% | 522 | 690 | 76.38% |
| COIN250221P00220000 | 2024-05-01 12:13PM EDT | 2025-02-21 | 56.35 | 53.50 | 57.05 | -7.44 | -11.66% | 1 | 3 | 75.49% |
| COIN250321P00220000 | 2024-05-01 2:05PM EDT | 2025-03-21 | 63.90 | 56.00 | 59.80 | 0.00 | - | 1 | 202 | 75.46% |
| COIN250620P00220000 | 2024-04-29 3:48PM EDT | 2025-06-20 | 67.66 | 61.70 | 65.95 | 0.00 | - | 40 | 76 | 73.33% |
| COIN251219P00220000 | 2024-05-02 3:52PM EDT | 2025-12-19 | 72.80 | 72.25 | 75.50 | -6.40 | -8.08% | 38 | 68 | 70.73% |
| COIN260116P00220000 | 2024-05-02 3:57PM EDT | 2026-01-16 | 74.07 | 73.40 | 75.15 | -2.10 | -2.76% | 11 | 138 | 69.51% |
| COIN260515P00220000 | 2024-04-18 10:18AM EDT | 2026-05-15 | 79.90 | 77.20 | 82.00 | 0.00 | - | 5 | 17 | 68.37% |
| COIN260918P00220000 | 2024-05-02 3:57PM EDT | 2026-09-18 | 81.90 | 80.20 | 82.30 | +7.83 | +10.57% | 10 | 10 | 64.57% |
| COIN261218P00220000 | 2024-04-24 1:45PM EDT | 2026-12-18 | 82.85 | 83.00 | 86.45 | 0.00 | - | 1 | 2 | 64.17% |
