U.S. markets open in 9 minutes
F S&P 500
5,530.00 -4.25 (-0.08%) F Dow Jones
39,665.00 +82.00 (+0.21%) F Nasdaq
19,912.75 -70.00 (-0.35%) E-mini Russell 2000 Index Futur
2,045.30 +1.90 (+0.09%) Petróleo
80.59 -0.14 (-0.17%) Oro
2,339.50 +8.30 (+0.36%)
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
Antes de la apertura del mercado:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL240920C00010000 | 2024-06-06 9:35AM EDT | 10.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CONL240920C00014000 | 2024-05-30 10:52AM EDT | 14.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CONL240920C00015000 | 2024-05-31 11:15AM EDT | 15.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CONL240920C00017000 | 2024-02-16 12:16PM EDT | 17.00 | 30.50 | 48.60 | 52.10 | 0.00 | - | 1 | 1 | 0.00% |
| CONL240920C00019000 | 2024-05-14 9:30AM EDT | 19.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CONL240920C00020000 | 2024-05-30 3:35PM EDT | 20.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CONL240920C00023000 | 2024-05-20 11:18AM EDT | 23.00 | 23.10 | 29.80 | 31.80 | 0.00 | - | - | 1 | 249.27% |
| CONL240920C00025000 | 2024-02-23 10:31AM EDT | 25.00 | 16.70 | 48.70 | 52.50 | 0.00 | - | 1 | 1 | 0.00% |
| CONL240920C00028000 | 2024-03-12 12:46PM EDT | 28.00 | 50.65 | 48.70 | 52.30 | 0.00 | - | 1 | 0 | 0.00% |
| CONL240920C00030000 | 2024-06-21 11:38AM EDT | 30.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 0.00% |
| CONL240920C00031000 | 2024-05-24 1:13PM EDT | 31.00 | 26.00 | 19.80 | 21.60 | 0.00 | - | 2 | 1 | 140.09% |
| CONL240920C00032000 | 2024-06-04 12:06PM EDT | 32.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| CONL240920C00033000 | 2024-06-14 3:53PM EDT | 33.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| CONL240920C00034000 | 2024-02-16 4:42PM EDT | 34.00 | 18.10 | 38.60 | 41.60 | 0.00 | - | 3 | 2 | 537.40% |
| CONL240920C00035000 | 2024-06-20 12:01PM EDT | 35.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| CONL240920C00037000 | 2024-06-05 9:46AM EDT | 37.00 | 27.38 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| CONL240920C00038000 | 2024-06-20 12:01PM EDT | 38.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| CONL240920C00040000 | 2024-06-21 12:46PM EDT | 40.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| CONL240920C00045000 | 2024-06-21 1:23PM EDT | 45.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| CONL240920C00050000 | 2024-06-21 1:23PM EDT | 50.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 3.13% |
| CONL240920C00055000 | 2024-06-21 3:58PM EDT | 55.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 37 | 95 | 6.25% |
| CONL240920C00060000 | 2024-06-21 1:35PM EDT | 60.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 7 | 136 | 12.50% |
| CONL240920C00065000 | 2024-06-21 1:35PM EDT | 65.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 12.50% |
| CONL240920C00070000 | 2024-06-21 1:40PM EDT | 70.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 31 | 72 | 12.50% |
| CONL240920C00075000 | 2024-06-21 3:41PM EDT | 75.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 7 | 104 | 25.00% |
| CONL240920C00080000 | 2024-06-21 2:25PM EDT | 80.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 53 | 25.00% |
| CONL240920C00085000 | 2024-06-21 1:49PM EDT | 85.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 213 | 25.00% |
| CONL240920C00090000 | 2024-06-21 1:49PM EDT | 90.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 25.00% |
| CONL240920C00095000 | 2024-06-18 10:02AM EDT | 95.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| CONL240920C00100000 | 2024-06-21 3:38PM EDT | 100.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 25.00% |
| CONL240920C00105000 | 2024-05-23 2:41PM EDT | 105.00 | 6.49 | 2.90 | 4.20 | 0.00 | - | 1 | 11 | 148.88% |
| CONL240920C00110000 | 2024-06-12 9:35AM EDT | 110.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| CONL240920C00115000 | 2024-06-03 10:10AM EDT | 115.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 17 | 52 | 50.00% |
| CONL240920C00120000 | 2024-06-21 12:24PM EDT | 120.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 8 | 42 | 50.00% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL240920P00010000 | 2024-06-06 11:51AM EDT | 10.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| CONL240920P00012000 | 2024-04-12 9:30AM EDT | 12.00 | 0.58 | 0.30 | 1.85 | 0.00 | - | 1 | 12 | 216.02% |
| CONL240920P00013000 | 2024-03-11 11:19AM EDT | 13.00 | 1.30 | 0.00 | 3.40 | 0.00 | - | 1 | 31 | 234.28% |
| CONL240920P00015000 | 2024-06-04 12:16PM EDT | 15.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| CONL240920P00016000 | 2024-03-28 12:09PM EDT | 16.00 | 1.90 | 1.00 | 3.00 | 0.00 | - | 1 | 12 | 210.45% |
| CONL240920P00017000 | 2024-05-13 1:06PM EDT | 17.00 | 1.71 | 0.25 | 1.65 | 0.00 | - | 10 | 12 | 159.18% |
| CONL240920P00018000 | 2024-05-16 1:34PM EDT | 18.00 | 2.15 | 0.35 | 1.80 | 0.00 | - | 1 | 3 | 156.54% |
| CONL240920P00019000 | 2024-02-16 11:46AM EDT | 19.00 | 4.80 | 1.30 | 5.00 | 0.00 | - | 1 | 2 | 215.04% |
| CONL240920P00020000 | 2024-06-21 10:04AM EDT | 20.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 50.00% |
| CONL240920P00021000 | 2024-06-21 3:01PM EDT | 21.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 50.00% |
| CONL240920P00022000 | 2024-06-04 11:43AM EDT | 22.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| CONL240920P00023000 | 2024-06-20 3:52PM EDT | 23.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| CONL240920P00024000 | 2024-06-21 10:00AM EDT | 24.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| CONL240920P00025000 | 2024-06-17 10:57AM EDT | 25.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| CONL240920P00026000 | 2024-05-22 3:32PM EDT | 26.00 | 3.50 | 1.85 | 3.30 | 0.00 | - | 3 | 2 | 142.14% |
| CONL240920P00028000 | 2024-05-10 1:07PM EDT | 28.00 | 5.45 | 2.10 | 3.60 | 0.00 | - | 1 | 2 | 134.67% |
| CONL240920P00029000 | 2024-06-10 1:55PM EDT | 29.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| CONL240920P00030000 | 2024-06-21 1:49PM EDT | 30.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 25.00% |
| CONL240920P00031000 | 2024-05-10 11:21AM EDT | 31.00 | 7.05 | 3.10 | 5.10 | 0.00 | - | 2 | 5 | 138.04% |
| CONL240920P00032000 | 2024-05-31 1:08PM EDT | 32.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| CONL240920P00033000 | 2024-06-13 10:44AM EDT | 33.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| CONL240920P00034000 | 2024-04-23 12:17PM EDT | 34.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| CONL240920P00035000 | 2024-06-21 2:34PM EDT | 35.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| CONL240920P00036000 | 2024-06-13 10:44AM EDT | 36.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| CONL240920P00037000 | 2024-05-31 3:31PM EDT | 37.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| CONL240920P00038000 | 2024-06-18 1:55PM EDT | 38.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 12.50% |
| CONL240920P00040000 | 2024-06-21 3:44PM EDT | 40.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 7 | 43 | 6.25% |
| CONL240920P00045000 | 2024-06-21 3:44PM EDT | 45.00 | 11.87 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 3.13% |
| CONL240920P00050000 | 2024-06-21 3:12PM EDT | 50.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 9 | 48 | 0.00% |
| CONL240920P00055000 | 2024-06-13 3:00PM EDT | 55.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| CONL240920P00060000 | 2024-06-20 1:14PM EDT | 60.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| CONL240920P00065000 | 2024-06-13 10:11AM EDT | 65.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| CONL240920P00070000 | 2024-05-28 1:48PM EDT | 70.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CONL240920P00075000 | 2024-06-21 2:17PM EDT | 75.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| CONL240920P00080000 | 2024-05-28 9:36AM EDT | 80.00 | 37.81 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CONL240920P00085000 | 2024-05-28 9:37AM EDT | 85.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CONL240920P00090000 | 2024-03-22 3:33PM EDT | 90.00 | 45.86 | 52.10 | 54.50 | 0.00 | - | 2 | 1 | 214.65% |
| CONL240920P00095000 | 2024-03-22 3:26PM EDT | 95.00 | 49.80 | 56.30 | 58.80 | 0.00 | - | 1 | 1 | 213.21% |
| CONL240920P00105000 | 2024-03-25 3:45PM EDT | 105.00 | 54.15 | 61.90 | 64.00 | 0.00 | - | 2 | 1 | 173.05% |
| CONL240920P00120000 | 2024-05-28 3:25PM EDT | 120.00 | 70.70 | 0.00 | 0.00 | 0.00 | - | 17 | 13 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.