U.S. markets closed
F S&P 500
5,245.00 -1.25 (-0.02%) F Dow Jones
39,632.00 -10.00 (-0.03%) F Nasdaq
18,258.75 +3.75 (+0.02%) E-mini Russell 2000 Index Futur
2,068.80 +0.90 (+0.04%) Petróleo
78.01 -0.25 (-0.32%) Oro
2,369.70 -5.30 (-0.22%)
GraniteShares 2x Long COIN Daily ETF (CONL)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL240517C00025000 | 2024-05-06 10:04AM EDT | 25.00 | 29.10 | 15.00 | 16.20 | 0.00 | - | 3 | 2 | 265.23% |
| CONL240517C00030000 | 2024-05-06 10:05AM EDT | 30.00 | 25.50 | 10.00 | 11.40 | 0.00 | - | 1 | 1 | 194.73% |
| CONL240517C00035000 | 2024-05-03 11:12AM EDT | 35.00 | 14.50 | 5.70 | 7.10 | 0.00 | - | 2 | 28 | 171.48% |
| CONL240517C00040000 | 2024-05-10 3:54PM EDT | 40.00 | 3.06 | 2.70 | 3.30 | -2.76 | -47.42% | 691 | 688 | 150.88% |
| CONL240517C00045000 | 2024-05-10 3:59PM EDT | 45.00 | 1.20 | 1.00 | 1.90 | -2.20 | -64.71% | 44 | 64 | 164.26% |
| CONL240517C00050000 | 2024-05-10 3:55PM EDT | 50.00 | 0.95 | 0.45 | 0.90 | -0.35 | -26.92% | 64 | 171 | 173.24% |
| CONL240517C00055000 | 2024-05-10 1:41PM EDT | 55.00 | 0.43 | 0.25 | 0.55 | -0.52 | -54.74% | 30 | 126 | 191.41% |
| CONL240517C00056000 | 2024-05-09 11:07AM EDT | 56.00 | 0.50 | 0.20 | 1.00 | -0.35 | -41.18% | 1 | 409 | 221.48% |
| CONL240517C00057000 | 2024-05-09 9:35AM EDT | 57.00 | 1.10 | 0.00 | 1.00 | 0.00 | - | 60 | 104 | 218.95% |
| CONL240517C00058000 | 2024-05-10 1:16PM EDT | 58.00 | 0.45 | 0.00 | 0.45 | -1.05 | -70.00% | 2 | 28 | 189.06% |
| CONL240517C00059000 | 2024-05-06 11:41AM EDT | 59.00 | 3.39 | 0.00 | 0.80 | 0.00 | - | 4 | 65 | 221.88% |
| CONL240517C00060000 | 2024-05-10 10:25AM EDT | 60.00 | 0.30 | 0.10 | 0.95 | -0.10 | -25.00% | 21 | 148 | 244.34% |
| CONL240517C00061000 | 2024-05-08 10:24AM EDT | 61.00 | 0.73 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 232.42% |
| CONL240517C00062000 | 2024-05-08 10:31AM EDT | 62.00 | 0.61 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 239.06% |
| CONL240517C00063000 | 2024-05-07 3:33PM EDT | 63.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 245.70% |
| CONL240517C00064000 | 2024-05-08 9:59AM EDT | 64.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 251.95% |
| CONL240517C00065000 | 2024-05-10 3:26PM EDT | 65.00 | 0.20 | 0.00 | 0.60 | -0.20 | -50.00% | 5 | 70 | 246.48% |
| CONL240517C00066000 | 2024-05-03 10:08AM EDT | 66.00 | 2.50 | 0.00 | 0.75 | 0.00 | - | 3 | 9 | 264.26% |
| CONL240517C00067000 | 2024-05-08 10:10AM EDT | 67.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 270.31% |
| CONL240517C00068000 | 2024-04-26 2:36PM EDT | 68.00 | 6.20 | 0.00 | 0.80 | 0.00 | - | 1 | 7 | 279.69% |
| CONL240517C00069000 | 2024-05-07 2:12PM EDT | 69.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 281.64% |
| CONL240517C00070000 | 2024-05-10 9:58AM EDT | 70.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 92 | 265.63% |
| CONL240517C00071000 | 2024-05-03 10:19AM EDT | 71.00 | 1.60 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 292.97% |
| CONL240517C00072000 | 2024-05-07 9:49AM EDT | 72.00 | 0.10 | 0.00 | 0.70 | -0.65 | -86.67% | 1 | 5 | 294.14% |
| CONL240517C00073000 | 2024-05-03 9:30AM EDT | 73.00 | 2.90 | 0.00 | 0.75 | 0.00 | - | 5 | 17 | 303.52% |
| CONL240517C00074000 | 2024-04-30 9:33AM EDT | 74.00 | 2.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 308.59% |
| CONL240517C00075000 | 2024-05-09 2:44PM EDT | 75.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 332 | 285.55% |
| CONL240517C00076000 | 2024-04-24 10:38AM EDT | 76.00 | 4.61 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 318.75% |
| CONL240517C00077000 | 2024-05-06 10:13AM EDT | 77.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 323.83% |
| CONL240517C00078000 | 2024-05-06 2:20PM EDT | 78.00 | 1.35 | 0.05 | 0.75 | 0.00 | - | 4 | 7 | 332.81% |
| CONL240517C00079000 | 2024-05-03 3:23PM EDT | 79.00 | 0.68 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 333.20% |
| CONL240517C00080000 | 2024-05-08 1:45PM EDT | 80.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 112 | 337.89% |
| CONL240517C00081000 | 2024-05-01 3:18PM EDT | 81.00 | 1.75 | 0.00 | 0.75 | 0.00 | - | 8 | 5 | 342.58% |
| CONL240517C00082000 | 2024-05-03 9:39AM EDT | 82.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 346.88% |
| CONL240517C00083000 | 2024-04-18 2:04PM EDT | 83.00 | 3.88 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 351.56% |
| CONL240517C00084000 | 2024-05-03 9:30AM EDT | 84.00 | 2.00 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 355.86% |
| CONL240517C00085000 | 2024-05-10 3:03PM EDT | 85.00 | 0.25 | 0.00 | 0.25 | -0.15 | -37.50% | 5 | 109 | 300.78% |
| CONL240517C00090000 | 2024-05-10 1:47PM EDT | 90.00 | 0.05 | 0.00 | 0.70 | -0.80 | -94.12% | 1 | 88 | 375.78% |
| CONL240517C00095000 | 2024-04-30 11:46AM EDT | 95.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 5 | 30 | 399.80% |
| CONL240517C00100000 | 2024-05-09 2:44PM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 260 | 417.58% |
| CONL240517C00105000 | 2024-04-22 9:45AM EDT | 105.00 | 1.95 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 434.38% |
| CONL240517C00110000 | 2024-05-02 3:38PM EDT | 110.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 450.39% |
| CONL240517C00120000 | 2024-05-09 11:31AM EDT | 120.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 12 | 49 | 474.22% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL240517P00025000 | 2024-05-09 1:15PM EDT | 25.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 1 | 22 | 283.59% |
| CONL240517P00030000 | 2024-05-10 2:21PM EDT | 30.00 | 0.12 | 0.15 | 0.60 | -0.03 | -20.00% | 1 | 40 | 196.88% |
| CONL240517P00035000 | 2024-05-10 3:57PM EDT | 35.00 | 0.75 | 0.55 | 0.80 | +0.26 | +53.06% | 18 | 156 | 141.60% |
| CONL240517P00040000 | 2024-05-10 3:56PM EDT | 40.00 | 2.50 | 2.20 | 2.80 | +1.20 | +92.31% | 41 | 388 | 142.38% |
| CONL240517P00045000 | 2024-05-10 3:56PM EDT | 45.00 | 5.80 | 5.10 | 6.40 | +2.65 | +84.13% | 19 | 178 | 142.38% |
| CONL240517P00050000 | 2024-05-10 3:39PM EDT | 50.00 | 9.75 | 9.30 | 10.80 | +2.45 | +33.56% | 48 | 152 | 146.88% |
| CONL240517P00055000 | 2024-05-10 10:49AM EDT | 55.00 | 12.84 | 14.00 | 15.40 | +1.04 | +8.81% | 25 | 83 | 124.22% |
| CONL240517P00056000 | 2024-05-02 11:02AM EDT | 56.00 | 13.00 | 14.90 | 16.50 | 0.00 | - | 10 | 10 | 129.69% |
| CONL240517P00057000 | 2024-05-02 3:51PM EDT | 57.00 | 10.90 | 15.90 | 17.40 | 0.00 | - | 11 | 13 | 243.36% |
| CONL240517P00058000 | 2024-05-10 9:38AM EDT | 58.00 | 13.90 | 16.80 | 18.30 | +5.50 | +65.48% | 1 | 6 | 241.60% |
| CONL240517P00059000 | 2024-04-12 10:39AM EDT | 59.00 | 9.10 | 17.90 | 19.30 | 0.00 | - | 1 | 1 | 249.41% |
| CONL240517P00060000 | 2024-05-06 2:18PM EDT | 60.00 | 10.75 | 18.80 | 20.30 | 0.00 | - | 28 | 86 | 257.03% |
| CONL240517P00061000 | 2024-05-06 11:27AM EDT | 61.00 | 10.40 | 19.90 | 21.30 | 0.00 | - | 4 | 5 | 264.26% |
| CONL240517P00062000 | 2024-04-12 1:23PM EDT | 62.00 | 11.00 | 20.90 | 22.30 | 0.00 | - | 1 | 1 | 271.48% |
| CONL240517P00063000 | 2024-04-25 9:41AM EDT | 63.00 | 18.64 | 21.90 | 23.20 | 0.00 | - | 1 | 4 | 266.99% |
| CONL240517P00064000 | 2024-04-19 12:15PM EDT | 64.00 | 20.80 | 22.80 | 24.20 | 0.00 | - | 1 | 5 | 273.63% |
| CONL240517P00065000 | 2024-05-06 9:57AM EDT | 65.00 | 13.90 | 23.70 | 25.30 | 0.00 | - | 1 | 19 | 291.80% |
| CONL240517P00066000 | 2024-04-12 11:36AM EDT | 66.00 | 12.48 | 24.80 | 26.20 | 0.00 | - | 1 | 6 | 286.52% |
| CONL240517P00067000 | 2024-04-26 2:34PM EDT | 67.00 | 17.64 | 25.80 | 27.20 | 0.00 | - | 1 | 0 | 292.77% |
| CONL240517P00068000 | 2024-04-16 3:59PM EDT | 68.00 | 24.21 | 26.90 | 28.20 | 0.00 | - | 1 | 2 | 298.83% |
| CONL240517P00070000 | 2024-05-09 2:39PM EDT | 70.00 | 25.87 | 28.90 | 30.20 | 0.00 | - | 1 | 37 | 310.74% |
| CONL240517P00071000 | 2024-04-08 9:44AM EDT | 71.00 | 16.10 | 25.90 | 28.90 | 0.00 | - | 1 | 1 | 0.00% |
| CONL240517P00075000 | 2024-05-10 10:02AM EDT | 75.00 | 30.50 | 33.70 | 35.20 | -0.80 | -2.56% | 1 | 16 | 338.28% |
© 2024 Yahoo. Todos los derechos reservados.