GraniteShares 2x Long COIN Daily ETF (CONL)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:06AM EDT. Mercado abierto.
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 | 2024-06-27 9:49AM EDT | 30.00 | 14.60 | 15.20 | 16.10 | 0.00 | - | 2 | 3 | 147.85% |
| CONL240719C00035000 | 2024-06-26 1:05PM EDT | 35.00 | 10.00 | 10.80 | 11.80 | 0.00 | - | 1 | 2 | 128.61% |
| CONL240719C00037000 | 2024-06-27 10:35AM EDT | 37.00 | 9.80 | 9.70 | 10.30 | 0.00 | - | 10 | 10 | 131.79% |
| CONL240719C00040000 | 2024-06-28 9:41AM EDT | 40.00 | 8.60 | 7.90 | 8.20 | -0.11 | -1.26% | 12 | 70 | 129.39% |
| CONL240719C00041000 | 2024-06-27 12:47PM EDT | 41.00 | 7.70 | 7.20 | 7.60 | 0.00 | - | 4 | 8 | 127.20% |
| CONL240719C00042000 | 2024-06-27 1:51PM EDT | 42.00 | 7.60 | 6.60 | 7.10 | 0.00 | - | 32 | 38 | 126.81% |
| CONL240719C00043000 | 2024-06-27 10:39AM EDT | 43.00 | 6.60 | 5.60 | 7.30 | +0.30 | +4.76% | 2 | 10 | 129.25% |
| CONL240719C00044000 | 2024-06-28 10:12AM EDT | 44.00 | 6.62 | 5.60 | 6.00 | +0.12 | +1.85% | 10 | 17 | 125.10% |
| CONL240719C00045000 | 2024-06-28 10:41AM EDT | 45.00 | 5.20 | 5.20 | 5.60 | -0.76 | -12.75% | 42 | 157 | 126.17% |
| CONL240719C00046000 | 2024-06-28 9:40AM EDT | 46.00 | 5.51 | 4.70 | 5.10 | -0.49 | -8.17% | 11 | 279 | 124.32% |
| CONL240719C00047000 | 2024-06-27 3:25PM EDT | 47.00 | 5.38 | 4.30 | 5.50 | 0.00 | - | 7 | 92 | 133.20% |
| CONL240719C00048000 | 2024-06-28 10:28AM EDT | 48.00 | 4.30 | 3.80 | 4.30 | -0.88 | -16.99% | 10 | 50 | 122.12% |
| CONL240719C00049000 | 2024-06-27 3:58PM EDT | 49.00 | 4.34 | 3.20 | 4.00 | 0.00 | - | 33 | 45 | 119.53% |
| CONL240719C00050000 | 2024-06-28 10:39AM EDT | 50.00 | 3.40 | 3.30 | 3.70 | -0.60 | -15.00% | 7 | 508 | 124.46% |
| CONL240719C00051000 | 2024-06-27 3:11PM EDT | 51.00 | 4.00 | 2.75 | 3.40 | 0.00 | - | 6 | 371 | 121.29% |
| CONL240719C00052000 | 2024-06-28 10:22AM EDT | 52.00 | 3.00 | 2.80 | 3.00 | -0.20 | -6.25% | 5 | 83 | 123.54% |
| CONL240719C00053000 | 2024-06-27 3:10PM EDT | 53.00 | 3.40 | 2.40 | 2.85 | 0.00 | - | 38 | 68 | 122.90% |
| CONL240719C00054000 | 2024-06-27 2:46PM EDT | 54.00 | 3.10 | 2.15 | 2.55 | 0.00 | - | 7 | 49 | 121.73% |
| CONL240719C00055000 | 2024-06-28 10:32AM EDT | 55.00 | 2.30 | 2.05 | 3.10 | -0.30 | -11.54% | 10 | 154 | 132.96% |
| CONL240719C00056000 | 2024-06-27 1:11PM EDT | 56.00 | 2.50 | 1.80 | 2.75 | 0.00 | - | 20 | 38 | 130.47% |
| CONL240719C00057000 | 2024-06-28 9:39AM EDT | 57.00 | 2.10 | 1.25 | 2.00 | -0.13 | -5.83% | 6 | 71 | 117.48% |
| CONL240719C00058000 | 2024-06-28 10:51AM EDT | 58.00 | 1.60 | 1.60 | 1.85 | -0.60 | -25.53% | 8 | 73 | 125.10% |
| CONL240719C00059000 | 2024-06-28 10:22AM EDT | 59.00 | 1.60 | 1.50 | 2.25 | -0.40 | -20.00% | 3 | 26 | 133.98% |
| CONL240719C00060000 | 2024-06-27 3:09PM EDT | 60.00 | 1.95 | 1.10 | 1.55 | 0.00 | - | 29 | 161 | 121.63% |
| CONL240719C00065000 | 2024-06-28 10:11AM EDT | 65.00 | 1.05 | 0.85 | 1.55 | -0.30 | -22.22% | 12 | 127 | 136.67% |
| CONL240719C00070000 | 2024-06-28 10:50AM EDT | 70.00 | 0.65 | 0.55 | 0.70 | -0.10 | -11.49% | 11 | 99 | 128.91% |
| CONL240719C00075000 | 2024-06-27 12:36PM EDT | 75.00 | 0.45 | 0.35 | 0.50 | -0.15 | -25.00% | 15 | 112 | 131.06% |
| CONL240719C00080000 | 2024-06-27 3:16PM EDT | 80.00 | 0.49 | 0.25 | 0.35 | 0.00 | - | 3 | 122 | 133.79% |
| CONL240719C00085000 | 2024-06-25 2:18PM EDT | 85.00 | 0.38 | 0.15 | 0.40 | 0.00 | - | 32 | 73 | 142.09% |
| CONL240719C00090000 | 2024-06-24 2:18PM EDT | 90.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 32 | 40 | 162.30% |
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 | 2024-06-27 3:45PM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 106 | 50.00% |
| CONL240719P00030000 | 2024-06-28 10:27AM EDT | 30.00 | 0.36 | 0.35 | 0.45 | -0.04 | -10.00% | 33 | 113 | 117.77% |
| CONL240719P00031000 | 2024-06-27 10:56AM EDT | 31.00 | 0.65 | 0.40 | 0.55 | 0.00 | - | 1 | 6 | 115.04% |
| CONL240719P00032000 | 2024-06-28 10:51AM EDT | 32.00 | 0.59 | 0.50 | 0.60 | 0.00 | - | 2 | 12 | 111.62% |
| CONL240719P00033000 | 2024-06-28 10:09AM EDT | 33.00 | 0.67 | 0.65 | 0.80 | -0.04 | -5.63% | 1 | 6 | 112.79% |
| CONL240719P00034000 | 2024-06-27 9:50AM EDT | 34.00 | 1.22 | 0.80 | 0.95 | 0.00 | - | 2 | 13 | 111.33% |
| CONL240719P00035000 | 2024-06-27 2:29PM EDT | 35.00 | 1.05 | 1.00 | 1.15 | 0.00 | - | 14 | 315 | 111.04% |
| CONL240719P00036000 | 2024-06-28 10:48AM EDT | 36.00 | 1.28 | 1.20 | 1.35 | -0.27 | -18.24% | 32 | 69 | 109.72% |
| CONL240719P00037000 | 2024-06-28 9:56AM EDT | 37.00 | 1.55 | 0.95 | 1.60 | -0.10 | -6.06% | 1 | 38 | 100.88% |
| CONL240719P00038000 | 2024-06-28 10:27AM EDT | 38.00 | 1.70 | 1.70 | 1.95 | -0.23 | -11.92% | 1 | 17 | 109.18% |
| CONL240719P00039000 | 2024-06-28 9:44AM EDT | 39.00 | 2.00 | 2.00 | 2.25 | -0.57 | -22.18% | 1 | 27 | 108.20% |
| CONL240719P00040000 | 2024-06-28 10:49AM EDT | 40.00 | 2.51 | 2.40 | 2.60 | +0.01 | +0.40% | 1 | 281 | 108.40% |
| CONL240719P00041000 | 2024-06-27 9:45AM EDT | 41.00 | 3.70 | 2.75 | 3.30 | 0.00 | - | 1 | 22 | 111.43% |
| CONL240719P00042000 | 2024-06-28 9:56AM EDT | 42.00 | 3.30 | 3.10 | 3.50 | +0.10 | +3.12% | 1 | 44 | 107.28% |
| CONL240719P00043000 | 2024-06-27 12:35PM EDT | 43.00 | 4.05 | 3.40 | 3.90 | 0.00 | - | 1 | 265 | 104.35% |
| CONL240719P00044000 | 2024-06-28 10:07AM EDT | 44.00 | 4.00 | 4.10 | 4.50 | -1.70 | -29.82% | 8 | 19 | 107.67% |
| CONL240719P00045000 | 2024-06-28 10:10AM EDT | 45.00 | 4.49 | 4.60 | 4.90 | -0.16 | -3.44% | 2 | 223 | 105.52% |
| CONL240719P00046000 | 2024-06-28 10:27AM EDT | 46.00 | 5.15 | 5.20 | 5.50 | -0.05 | -0.96% | 124 | 151 | 106.06% |
| CONL240719P00047000 | 2024-06-27 2:53PM EDT | 47.00 | 5.60 | 5.70 | 6.10 | 0.00 | - | 1 | 8 | 104.69% |
| CONL240719P00048000 | 2024-06-28 9:34AM EDT | 48.00 | 6.73 | 6.50 | 7.00 | +0.53 | +8.55% | 5 | 32 | 109.50% |
| CONL240719P00049000 | 2024-06-25 2:37PM EDT | 49.00 | 7.80 | 6.60 | 7.40 | 0.00 | - | 1 | 15 | 99.71% |
| CONL240719P00050000 | 2024-06-28 10:19AM EDT | 50.00 | 7.80 | 7.70 | 8.00 | -0.10 | -1.27% | 5 | 166 | 103.22% |
| CONL240719P00051000 | 2024-06-27 2:48PM EDT | 51.00 | 8.13 | 8.30 | 8.80 | 0.00 | - | 10 | 27 | 102.59% |
| CONL240719P00052000 | 2024-06-27 2:48PM EDT | 52.00 | 8.86 | 9.10 | 9.50 | 0.00 | - | 10 | 24 | 102.49% |
| CONL240719P00053000 | 2024-06-21 3:26PM EDT | 53.00 | 11.16 | 9.60 | 10.30 | 0.00 | - | 7 | 27 | 99.12% |
| CONL240719P00054000 | 2024-06-17 9:30AM EDT | 54.00 | 8.50 | 10.60 | 11.00 | 0.00 | - | 1 | 3 | 100.44% |
| CONL240719P00055000 | 2024-06-27 11:07AM EDT | 55.00 | 12.50 | 11.50 | 11.90 | 0.00 | - | 5 | 221 | 102.73% |
| CONL240719P00056000 | 2024-06-18 3:01PM EDT | 56.00 | 9.85 | 11.60 | 12.60 | 0.00 | - | 99 | 80 | 88.57% |
| CONL240719P00057000 | 2024-06-24 3:14PM EDT | 57.00 | 16.60 | 13.10 | 14.00 | 0.00 | - | 4 | 23 | 107.81% |
| CONL240719P00058000 | 2024-06-25 3:52PM EDT | 58.00 | 14.67 | 14.00 | 15.20 | 0.00 | - | 1 | 5 | 113.87% |
| CONL240719P00059000 | 2024-06-12 9:59AM EDT | 59.00 | 8.96 | 14.50 | 15.20 | 0.00 | - | 1 | 12 | 91.31% |
| CONL240719P00060000 | 2024-06-27 10:07AM EDT | 60.00 | 16.50 | 15.10 | 16.00 | 0.00 | - | 2 | 54 | 79.88% |
| CONL240719P00065000 | 2024-06-17 11:32AM EDT | 65.00 | 16.00 | 20.20 | 20.60 | 0.00 | - | 1 | 14 | 83.59% |
| CONL240719P00070000 | 2024-06-20 10:05AM EDT | 70.00 | 20.40 | 24.60 | 25.30 | 0.00 | - | 2 | 5 | 81.64% |
| CONL240719P00075000 | 2024-06-20 11:19AM EDT | 75.00 | 24.50 | 29.40 | 30.30 | 0.00 | - | 2 | 5 | 92.19% |
| CONL240719P00080000 | 2024-06-13 9:58AM EDT | 80.00 | 24.50 | 34.00 | 35.10 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.