GraniteShares 2x Long COIN Daily ETF (CONL)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:32AM EDT. Mercado abierto.
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL240621C00004000 | 2023-11-09 10:53AM EDT | 4.00 | 10.60 | 18.50 | 23.40 | 0.00 | - | - | 0 | 0.00% |
| CONL240621C00009000 | 2023-11-21 10:52AM EDT | 9.00 | 7.00 | 21.30 | 26.30 | 0.00 | - | - | 2 | 0.00% |
| CONL240621C00014000 | 2023-12-22 1:59PM EDT | 14.00 | 21.50 | 6.20 | 10.30 | 0.00 | - | 2 | 0 | 0.00% |
| CONL240621C00020000 | 2024-05-17 11:51AM EDT | 20.00 | 22.50 | 28.60 | 30.00 | 0.00 | - | 1 | 15 | 208.79% |
| CONL240621C00021000 | 2024-05-07 11:37AM EDT | 21.00 | 28.84 | 27.70 | 29.10 | 0.00 | - | 2 | 1 | 207.13% |
| CONL240621C00022000 | 2024-05-22 11:24AM EDT | 22.00 | 29.80 | 26.70 | 28.10 | 0.00 | - | 1 | 1 | 197.27% |
| CONL240621C00023000 | 2024-05-07 11:37AM EDT | 23.00 | 26.57 | 25.40 | 27.50 | 0.00 | - | - | 1 | 214.06% |
| CONL240621C00024000 | 2024-04-25 9:34AM EDT | 24.00 | 26.00 | 24.80 | 26.90 | 0.00 | - | 1 | 8 | 158.89% |
| CONL240621C00025000 | 2024-05-22 12:21PM EDT | 25.00 | 30.00 | 23.80 | 25.30 | 0.00 | - | 19 | 78 | 112.11% |
| CONL240621C00030000 | 2024-05-17 11:30AM EDT | 30.00 | 19.30 | 19.20 | 21.00 | +4.80 | +33.10% | 1 | 33 | 131.64% |
| CONL240621C00035000 | 2024-05-22 1:45PM EDT | 35.00 | 18.95 | 14.90 | 16.90 | 0.00 | - | 1 | 22 | 128.61% |
| CONL240621C00040000 | 2024-05-21 3:46PM EDT | 40.00 | 13.00 | 11.80 | 13.40 | 0.00 | - | 1 | 176 | 134.96% |
| CONL240621C00045000 | 2024-05-23 9:56AM EDT | 45.00 | 9.25 | 9.30 | 10.70 | -2.35 | -20.26% | 4 | 1,010 | 140.75% |
| CONL240621C00050000 | 2024-05-23 10:10AM EDT | 50.00 | 6.80 | 6.80 | 8.50 | -3.10 | -31.31% | 40 | 206 | 139.89% |
| CONL240621C00055000 | 2024-05-23 10:17AM EDT | 55.00 | 6.30 | 6.30 | 6.80 | -1.30 | -18.57% | 32 | 354 | 152.69% |
| CONL240621C00060000 | 2024-05-23 9:56AM EDT | 60.00 | 4.50 | 4.50 | 5.20 | -1.70 | -27.42% | 17 | 214 | 147.95% |
| CONL240621C00065000 | 2024-05-23 9:55AM EDT | 65.00 | 3.80 | 3.20 | 4.70 | -0.86 | -18.45% | 24 | 126 | 152.10% |
| CONL240621C00070000 | 2024-05-23 10:03AM EDT | 70.00 | 3.00 | 2.60 | 3.50 | -0.99 | -24.81% | 2 | 84 | 151.76% |
| CONL240621C00075000 | 2024-05-22 1:24PM EDT | 75.00 | 4.10 | 2.00 | 3.20 | 0.00 | - | 19 | 270 | 157.13% |
| CONL240621C00080000 | 2024-05-23 9:40AM EDT | 80.00 | 2.42 | 1.70 | 2.75 | -0.85 | -25.99% | 1 | 178 | 161.62% |
| CONL240621C00085000 | 2024-05-23 9:49AM EDT | 85.00 | 2.07 | 1.60 | 2.45 | -0.53 | -20.38% | 20 | 189 | 168.46% |
| CONL240621C00090000 | 2024-05-22 3:23PM EDT | 90.00 | 2.11 | 1.00 | 2.20 | 0.00 | - | 12 | 29 | 167.38% |
| CONL240621C00095000 | 2024-05-13 9:30AM EDT | 95.00 | 0.60 | 0.55 | 1.95 | 0.00 | - | 5 | 50 | 165.97% |
| CONL240621C00100000 | 2024-05-22 1:58PM EDT | 100.00 | 1.55 | 0.75 | 1.75 | 0.00 | - | 11 | 25 | 174.71% |
| CONL240621C00105000 | 2024-05-21 9:44AM EDT | 105.00 | 1.00 | 0.20 | 1.70 | 0.00 | - | 3 | 38 | 171.58% |
| CONL240621C00110000 | 2024-05-16 2:13PM EDT | 110.00 | 0.45 | 0.05 | 1.55 | 0.00 | - | - | 25 | 172.56% |
| CONL240621C00115000 | 2024-04-24 11:08AM EDT | 115.00 | 4.10 | 0.30 | 1.45 | 0.00 | - | 7 | 20 | 182.71% |
| CONL240621C00120000 | 2024-05-21 3:19PM EDT | 120.00 | 1.18 | 0.05 | 1.40 | 0.00 | - | 1 | 46 | 182.23% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL240621P00001000 | 2023-12-28 10:37AM EDT | 1.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 501 | 503 | 767.19% |
| CONL240621P00002000 | 2023-12-28 10:40AM EDT | 2.00 | 0.12 | 0.00 | 2.30 | 0.00 | - | 1 | 2 | 1,079.69% |
| CONL240621P00003000 | 2023-12-21 10:32AM EDT | 3.00 | 0.30 | 0.15 | 2.45 | 0.00 | - | - | 1 | 896.88% |
| CONL240621P00004000 | 2023-12-21 10:30AM EDT | 4.00 | 0.30 | 0.15 | 2.60 | 0.00 | - | - | 1 | 780.47% |
| CONL240621P00005000 | 2023-12-29 10:30AM EDT | 5.00 | 0.50 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 601.95% |
| CONL240621P00007000 | 2024-02-06 4:39PM EDT | 7.00 | 0.95 | 0.00 | 1.25 | 0.00 | - | 1 | 4 | 457.42% |
| CONL240621P00008000 | 2024-03-26 10:17AM EDT | 8.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 15 | 373.83% |
| CONL240621P00011000 | 2024-05-10 12:48PM EDT | 11.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 34 | 316.80% |
| CONL240621P00012000 | 2024-05-22 3:43PM EDT | 12.00 | 0.26 | 0.05 | 0.75 | 0.00 | - | 3 | 6 | 299.02% |
| CONL240621P00013000 | 2024-05-22 9:46AM EDT | 13.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 15 | 282.81% |
| CONL240621P00014000 | 2024-03-13 9:55AM EDT | 14.00 | 0.75 | 0.00 | 2.00 | 0.00 | - | 2 | 2 | 332.32% |
| CONL240621P00015000 | 2024-05-17 3:45PM EDT | 15.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 10 | 27 | 253.91% |
| CONL240621P00016000 | 2023-12-21 2:46PM EDT | 16.00 | 3.40 | 2.25 | 6.60 | 0.00 | - | 4 | 14 | 508.50% |
| CONL240621P00017000 | 2024-02-16 11:20AM EDT | 17.00 | 2.50 | 0.00 | 3.20 | 0.00 | - | 4 | 7 | 326.76% |
| CONL240621P00018000 | 2024-02-29 4:22PM EDT | 18.00 | 2.40 | 0.00 | 3.00 | 0.00 | - | 1 | 2 | 304.88% |
| CONL240621P00019000 | 2024-05-20 3:35PM EDT | 19.00 | 0.20 | 0.05 | 0.95 | 0.00 | - | 2 | 15 | 217.58% |
| CONL240621P00020000 | 2024-05-21 10:29AM EDT | 20.00 | 0.20 | 0.05 | 0.30 | -0.22 | -52.38% | 1 | 58 | 168.36% |
| CONL240621P00021000 | 2024-05-20 11:50AM EDT | 21.00 | 0.40 | 0.05 | 1.00 | 0.00 | - | 2 | 8 | 199.41% |
| CONL240621P00022000 | 2024-05-22 2:36PM EDT | 22.00 | 0.50 | 0.05 | 0.25 | 0.00 | - | 4 | 89 | 148.44% |
| CONL240621P00023000 | 2024-05-01 10:43AM EDT | 23.00 | 2.03 | 0.05 | 1.10 | 0.00 | - | 20 | 13 | 184.57% |
| CONL240621P00024000 | 2024-05-21 11:06AM EDT | 24.00 | 0.50 | 0.05 | 1.15 | 0.00 | - | 1 | 42 | 177.54% |
| CONL240621P00025000 | 2024-05-23 9:45AM EDT | 25.00 | 0.35 | 0.20 | 0.60 | -0.05 | -12.50% | 3 | 184 | 153.91% |
| CONL240621P00030000 | 2024-05-23 9:31AM EDT | 30.00 | 0.75 | 0.75 | 0.80 | -0.29 | -27.88% | 2 | 142 | 139.94% |
| CONL240621P00035000 | 2024-05-22 3:57PM EDT | 35.00 | 1.55 | 1.10 | 2.00 | 0.00 | - | 20 | 182 | 132.91% |
| CONL240621P00040000 | 2024-05-23 10:01AM EDT | 40.00 | 3.20 | 3.00 | 3.60 | +0.10 | +3.23% | 12 | 219 | 139.21% |
| CONL240621P00045000 | 2024-05-23 10:14AM EDT | 45.00 | 5.50 | 5.50 | 6.10 | +0.80 | +15.97% | 11 | 125 | 146.24% |
| CONL240621P00050000 | 2024-05-22 2:28PM EDT | 50.00 | 9.07 | 7.80 | 9.20 | +0.82 | +9.94% | 12 | 81 | 145.87% |
| CONL240621P00055000 | 2024-05-23 9:40AM EDT | 55.00 | 12.80 | 10.90 | 12.80 | +2.00 | +18.52% | 4 | 30 | 148.83% |
| CONL240621P00060000 | 2024-05-22 12:21PM EDT | 60.00 | 13.00 | 14.60 | 16.20 | 0.00 | - | 4 | 52 | 148.54% |
| CONL240621P00065000 | 2024-05-22 2:21PM EDT | 65.00 | 19.30 | 18.70 | 20.20 | +0.30 | +1.58% | 3 | 22 | 151.78% |
| CONL240621P00070000 | 2024-05-14 10:22AM EDT | 70.00 | 30.70 | 22.60 | 24.70 | 0.00 | - | 1 | 32 | 153.47% |
| CONL240621P00075000 | 2024-05-17 11:05AM EDT | 75.00 | 34.40 | 27.20 | 29.10 | 0.00 | - | 4 | 4 | 157.86% |
| CONL240621P00080000 | 2024-05-22 2:32PM EDT | 80.00 | 33.20 | 31.90 | 33.60 | 0.00 | - | 10 | 10 | 161.82% |
| CONL240621P00090000 | 2024-03-20 12:28PM EDT | 90.00 | 39.10 | 46.80 | 48.90 | 0.00 | - | 11 | 3 | 290.58% |
| CONL240621P00120000 | 2024-05-20 2:10PM EDT | 120.00 | 74.90 | 70.20 | 72.10 | 0.00 | - | 2 | 0 | 177.54% |
© 2024 Yahoo. Todos los derechos reservados.