GraniteShares 2x Long COIN Daily ETF (CONL)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL240719C00030000 | 2024-06-13 3:09PM EDT | 30.00 | 26.70 | 25.40 | 27.20 | 0.00 | - | 1 | 1 | 124.22% |
| CONL240719C00040000 | 2024-06-14 12:31PM EDT | 40.00 | 16.00 | 17.10 | 18.70 | -6.00 | -27.27% | 3 | 11 | 126.66% |
| CONL240719C00041000 | 2024-05-16 1:24PM EDT | 41.00 | 8.60 | 16.40 | 18.00 | 0.00 | - | - | 1 | 127.64% |
| CONL240719C00042000 | 2024-06-05 9:30AM EDT | 42.00 | 20.41 | 15.70 | 17.40 | 0.00 | - | 1 | 5 | 129.13% |
| CONL240719C00043000 | 2024-06-07 2:07PM EDT | 43.00 | 18.90 | 15.00 | 16.60 | 0.00 | - | 1 | 1 | 127.88% |
| CONL240719C00045000 | 2024-06-11 12:11PM EDT | 45.00 | 13.44 | 13.70 | 15.40 | 0.00 | - | 10 | 94 | 129.39% |
| CONL240719C00047000 | 2024-06-05 9:46AM EDT | 47.00 | 16.51 | 12.50 | 14.00 | 0.00 | - | 1 | 66 | 128.22% |
| CONL240719C00048000 | 2024-05-31 1:39PM EDT | 48.00 | 9.40 | 12.00 | 13.60 | 0.00 | - | 1 | 5 | 130.64% |
| CONL240719C00049000 | 2024-05-24 9:41AM EDT | 49.00 | 10.80 | 11.50 | 12.90 | 0.00 | - | 1 | 1 | 130.03% |
| CONL240719C00050000 | 2024-06-14 2:30PM EDT | 50.00 | 10.20 | 10.90 | 12.40 | -0.30 | -2.86% | 2 | 28 | 129.93% |
| CONL240719C00051000 | 2024-06-05 11:40AM EDT | 51.00 | 14.80 | 10.40 | 12.20 | 0.00 | - | 1 | 3 | 132.74% |
| CONL240719C00054000 | 2024-06-14 11:48AM EDT | 54.00 | 9.67 | 9.00 | 10.50 | -1.83 | -15.91% | 2 | 2 | 131.18% |
| CONL240719C00055000 | 2024-06-14 3:15PM EDT | 55.00 | 8.90 | 8.60 | 9.90 | -1.90 | -17.59% | 17 | 29 | 130.37% |
| CONL240719C00056000 | 2024-06-14 12:16PM EDT | 56.00 | 8.59 | 8.20 | 9.10 | -6.01 | -41.16% | 1 | 1 | 127.83% |
| CONL240719C00057000 | 2024-06-13 3:47PM EDT | 57.00 | 9.80 | 7.80 | 9.20 | 0.00 | - | 4 | 4 | 131.74% |
| CONL240719C00058000 | 2024-06-14 2:50PM EDT | 58.00 | 7.30 | 7.40 | 9.00 | -2.30 | -23.96% | 26 | 43 | 133.13% |
| CONL240719C00059000 | 2024-06-13 3:54PM EDT | 59.00 | 8.98 | 7.00 | 8.60 | 0.00 | - | 15 | 15 | 132.81% |
| CONL240719C00060000 | 2024-06-14 3:56PM EDT | 60.00 | 6.80 | 6.90 | 8.20 | -1.20 | -15.00% | 32 | 52 | 134.45% |
| CONL240719C00065000 | 2024-06-14 3:03PM EDT | 65.00 | 5.50 | 5.30 | 6.10 | -1.40 | -20.29% | 19 | 71 | 130.62% |
| CONL240719C00070000 | 2024-06-14 12:57PM EDT | 70.00 | 4.50 | 4.00 | 5.10 | -0.90 | -16.67% | 3 | 69 | 132.37% |
| CONL240719C00075000 | 2024-06-14 1:39PM EDT | 75.00 | 3.50 | 3.30 | 4.40 | -0.70 | -16.67% | 10 | 36 | 137.38% |
| CONL240719C00080000 | 2024-06-14 3:22PM EDT | 80.00 | 2.75 | 2.75 | 3.50 | -0.75 | -21.43% | 11 | 127 | 138.97% |
| CONL240719C00085000 | 2024-06-14 9:30AM EDT | 85.00 | 2.90 | 1.75 | 3.00 | -0.44 | -13.17% | 2 | 15 | 137.01% |
| CONL240719C00090000 | 2024-06-14 11:48AM EDT | 90.00 | 2.00 | 1.35 | 2.50 | -0.80 | -28.57% | 2 | 5 | 138.23% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL240719P00025000 | 2024-06-14 1:36PM EDT | 25.00 | 0.20 | 0.05 | 0.80 | -0.50 | -71.43% | 2 | 18 | 164.84% |
| CONL240719P00030000 | 2024-06-14 2:16PM EDT | 30.00 | 0.52 | 0.20 | 0.85 | +0.15 | +40.54% | 3 | 9 | 138.28% |
| CONL240719P00031000 | 2024-06-11 9:37AM EDT | 31.00 | 0.80 | 0.30 | 0.95 | 0.00 | - | 2 | 2 | 137.79% |
| CONL240719P00032000 | 2024-06-04 10:43AM EDT | 32.00 | 0.69 | 0.30 | 1.05 | -1.01 | -59.41% | 1 | 2 | 134.18% |
| CONL240719P00033000 | 2024-06-12 1:46PM EDT | 33.00 | 0.62 | 0.40 | 1.65 | 0.00 | - | 1 | 3 | 143.51% |
| CONL240719P00034000 | 2024-05-31 3:41PM EDT | 34.00 | 3.00 | 0.45 | 2.00 | 0.00 | - | 1 | 1 | 144.63% |
| CONL240719P00035000 | 2024-06-14 2:15PM EDT | 35.00 | 1.25 | 0.50 | 1.45 | +0.35 | +38.89% | 12 | 20 | 128.81% |
| CONL240719P00036000 | 2024-06-12 10:34AM EDT | 36.00 | 1.00 | 0.75 | 2.10 | 0.00 | - | 1 | 2 | 138.28% |
| CONL240719P00037000 | 2024-06-13 3:09PM EDT | 37.00 | 1.35 | 1.05 | 2.20 | 0.00 | - | 1 | 3 | 137.99% |
| CONL240719P00038000 | 2024-06-14 1:08PM EDT | 38.00 | 1.89 | 1.40 | 2.20 | +0.59 | +45.38% | 1 | 0 | 136.43% |
| CONL240719P00039000 | 2024-06-07 3:56PM EDT | 39.00 | 1.86 | 1.50 | 2.50 | +0.01 | +0.54% | 1 | 6 | 135.25% |
| CONL240719P00040000 | 2024-06-14 2:48PM EDT | 40.00 | 2.45 | 1.55 | 2.65 | +0.30 | +13.95% | 26 | 23 | 131.25% |
| CONL240719P00041000 | 2024-06-13 11:21AM EDT | 41.00 | 2.05 | 2.15 | 2.95 | 0.00 | - | 3 | 6 | 135.40% |
| CONL240719P00042000 | 2024-06-13 2:48PM EDT | 42.00 | 2.57 | 2.45 | 3.70 | 0.00 | - | 2 | 4 | 140.28% |
| CONL240719P00043000 | 2024-06-13 10:34AM EDT | 43.00 | 2.70 | 2.80 | 4.00 | 0.00 | - | 3 | 7 | 140.09% |
| CONL240719P00044000 | 2024-06-14 1:22PM EDT | 44.00 | 3.50 | 2.85 | 4.40 | +0.50 | +16.67% | 3 | 8 | 137.55% |
| CONL240719P00045000 | 2024-06-14 3:40PM EDT | 45.00 | 3.90 | 3.60 | 4.50 | +0.10 | +2.63% | 23 | 53 | 138.62% |
| CONL240719P00046000 | 2024-06-14 1:49PM EDT | 46.00 | 4.50 | 3.50 | 5.00 | +0.35 | +8.43% | 1 | 4 | 135.11% |
| CONL240719P00047000 | 2024-06-04 12:52PM EDT | 47.00 | 6.65 | 3.80 | 5.60 | 0.00 | - | 1 | 1 | 135.94% |
| CONL240719P00048000 | 2024-06-14 12:29PM EDT | 48.00 | 5.50 | 4.40 | 6.00 | +1.50 | +37.50% | 1 | 5 | 137.26% |
| CONL240719P00049000 | 2024-06-11 3:57PM EDT | 49.00 | 5.95 | 4.80 | 6.50 | 0.00 | - | 1 | 11 | 137.31% |
| CONL240719P00050000 | 2024-06-14 2:38PM EDT | 50.00 | 6.60 | 5.60 | 6.30 | +0.98 | +17.44% | 36 | 76 | 134.57% |
| CONL240719P00051000 | 2024-06-13 10:59AM EDT | 51.00 | 7.20 | 6.20 | 7.40 | +1.20 | +20.00% | 3 | 4 | 140.48% |
| CONL240719P00052000 | 2024-06-13 12:57PM EDT | 52.00 | 6.70 | 6.40 | 8.00 | +0.10 | +1.52% | 4 | 5 | 138.77% |
| CONL240719P00053000 | 2024-06-14 2:19PM EDT | 53.00 | 8.55 | 6.90 | 8.50 | +2.96 | +52.95% | 5 | 1 | 138.40% |
| CONL240719P00054000 | 2024-06-14 12:59PM EDT | 54.00 | 8.50 | 7.30 | 9.00 | +1.20 | +16.44% | 1 | 1 | 137.01% |
| CONL240719P00055000 | 2024-06-14 1:51PM EDT | 55.00 | 9.20 | 8.00 | 9.60 | +0.98 | +11.92% | 1 | 30 | 138.40% |
| CONL240719P00056000 | 2024-06-13 11:54AM EDT | 56.00 | 8.70 | 8.50 | 10.20 | 0.00 | - | 2 | 2 | 138.01% |
| CONL240719P00057000 | 2024-06-14 1:55PM EDT | 57.00 | 10.42 | 9.10 | 10.80 | -0.03 | -0.29% | 1 | 20 | 138.14% |
| CONL240719P00058000 | 2024-06-12 3:23PM EDT | 58.00 | 7.50 | 9.90 | 11.40 | 0.00 | - | 2 | 7 | 139.50% |
| CONL240719P00059000 | 2024-06-12 9:59AM EDT | 59.00 | 8.96 | 10.50 | 12.10 | 0.00 | - | 1 | 12 | 139.89% |
| CONL240719P00060000 | 2024-06-13 12:19PM EDT | 60.00 | 11.60 | 11.10 | 12.70 | 0.00 | - | 17 | 51 | 139.31% |
| CONL240719P00065000 | 2024-06-13 12:19PM EDT | 65.00 | 14.90 | 14.50 | 16.20 | 0.00 | - | 5 | 13 | 139.99% |
| CONL240719P00070000 | 2024-06-12 9:43AM EDT | 70.00 | 16.70 | 18.20 | 20.00 | 0.00 | - | 3 | 3 | 140.58% |
| CONL240719P00075000 | 2024-06-13 11:42AM EDT | 75.00 | 23.00 | 22.30 | 24.00 | 0.00 | - | 2 | 4 | 141.99% |
| CONL240719P00080000 | 2024-06-13 9:58AM EDT | 80.00 | 24.50 | 26.30 | 28.20 | 0.00 | - | 2 | 3 | 140.85% |
© 2024 Yahoo. Todos los derechos reservados.