U.S. markets close in 4 hours 13 minutes

GraniteShares 2x Long COIN Daily ETF (CONL)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
45.51-0.69 (-1.49%)
A partir del 11:47AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CONL241220C000250002024-06-26 12:17PM EDT25.0024.5723.6025.900.00-225128.03%
CONL241220C000300002024-06-27 2:59PM EDT30.0024.0521.3023.400.00-120132.18%
CONL241220C000350002024-06-20 12:37PM EDT35.0026.1018.8021.100.00-2043131.32%
CONL241220C000370002024-04-19 3:27PM EDT37.0025.550.000.000.00-110.00%
CONL241220C000380002024-06-20 12:24PM EDT38.0025.0018.4020.000.00-154136.22%
CONL241220C000390002024-05-16 3:59PM EDT39.0017.7027.1029.200.00--1235.79%
CONL241220C000400002024-06-27 10:32AM EDT40.0019.5017.7019.200.00-137136.28%
CONL241220C000410002024-05-16 3:53PM EDT41.0016.9526.3028.400.00--1231.84%
CONL241220C000420002024-06-26 1:14PM EDT42.0017.2016.9018.600.00-18136.44%
CONL241220C000430002024-05-17 2:36PM EDT43.0017.6025.6027.700.00-23229.03%
CONL241220C000450002024-06-25 3:54PM EDT45.0017.8015.9017.700.00-1927136.94%
CONL241220C000460002024-06-28 10:12AM EDT46.0017.5015.5017.300.00-21136.21%
CONL241220C000470002024-06-21 3:57PM EDT47.0019.0015.2017.100.00-56136.73%
CONL241220C000480002024-06-25 9:47AM EDT48.0015.2014.9016.700.00-19136.30%
CONL241220C000490002024-05-06 1:26PM EDT49.0024.2027.7030.000.00-11267.53%
CONL241220C000500002024-06-28 10:24AM EDT50.0015.5014.7016.20-0.50-3.12%133138.28%
CONL241220C000510002024-05-13 12:22PM EDT51.0014.8027.0029.000.00-11261.55%
CONL241220C000520002024-06-20 10:07AM EDT52.0021.3014.0015.700.00-56137.87%
CONL241220C000530002024-06-05 10:01AM EDT53.0025.7513.5015.500.00-14137.16%
CONL241220C000540002024-05-28 3:33PM EDT54.0025.9014.3016.100.00-105145.14%
CONL241220C000550002024-06-28 9:40AM EDT55.0014.9913.0015.00-0.01-0.07%231137.26%
CONL241220C000560002024-06-14 2:11PM EDT56.0020.2012.9014.800.00-11138.04%
CONL241220C000570002024-05-30 10:13AM EDT57.0023.1012.6014.500.00-812137.56%
CONL241220C000580002024-06-21 11:22AM EDT58.0015.7012.4014.300.00-15137.84%
CONL241220C000590002024-06-10 11:50AM EDT59.0023.2012.1014.000.00--10137.27%
CONL241220C000600002024-06-24 11:40AM EDT60.0012.7012.0013.900.00-70118138.28%
CONL241220C000650002024-06-26 3:20PM EDT65.0012.0011.1012.90+1.30+12.15%128139.04%
CONL241220C000700002024-06-25 12:21PM EDT70.0011.8110.1012.100.00-328139.29%
CONL241220C000750002024-06-27 12:20PM EDT75.0010.509.1011.300.00-1764138.79%
CONL241220C000800002024-06-27 2:30PM EDT80.0010.158.9010.500.00-766140.81%
CONL241220C000850002024-06-14 12:28PM EDT85.0015.507.909.900.00--1139.87%
CONL241220C000900002024-06-27 10:00AM EDT90.009.307.109.300.00-228139.18%
Opciones de ventapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CONL241220P000250002024-06-27 3:24PM EDT25.004.904.405.500.00-337138.48%
CONL241220P000300002024-06-27 3:59PM EDT30.007.156.608.100.00-186138.35%
CONL241220P000350002024-06-26 10:04AM EDT35.0010.509.2010.700.00-229136.72%
CONL241220P000370002024-06-05 12:15PM EDT37.0010.7010.2012.200.00-214137.43%
CONL241220P000380002024-06-05 9:43AM EDT38.0011.5010.9012.700.00-11137.34%
CONL241220P000390002024-06-21 3:47PM EDT39.0012.5011.5013.200.00-13136.67%
CONL241220P000400002024-06-21 3:34PM EDT40.0013.1012.0013.900.00-430136.41%
CONL241220P000410002024-06-11 9:49AM EDT41.0013.3112.7014.500.00-26136.55%
CONL241220P000420002024-06-21 3:53PM EDT42.0014.6413.4015.200.00-35137.04%
CONL241220P000440002024-06-14 11:47AM EDT44.0014.1514.7016.500.00-11136.83%
CONL241220P000450002024-06-21 3:34PM EDT45.0016.2015.4017.100.00-22136.62%
CONL241220P000460002024-06-21 3:51PM EDT46.0016.5015.9017.700.00-14135.45%
CONL241220P000470002024-06-26 9:30AM EDT47.0017.8016.6018.500.00-14135.99%
CONL241220P000480002024-06-06 10:05AM EDT48.0016.8017.4019.100.00-10136.01%
CONL241220P000490002024-06-12 2:22PM EDT49.0015.8018.0019.900.00-11135.96%
CONL241220P000500002024-06-24 2:24PM EDT50.0021.5518.8020.500.00-131135.85%
CONL241220P000510002024-04-30 9:48AM EDT51.0025.1019.5021.200.00--1135.69%
CONL241220P000520002024-05-20 12:01PM EDT52.0024.0019.0021.300.00-12127.98%
CONL241220P000540002024-06-07 3:22PM EDT54.0021.1021.8023.500.00-12136.52%
CONL241220P000550002024-06-21 10:11AM EDT55.0024.0022.5024.200.00-126136.13%
CONL241220P000560002024-06-13 1:01PM EDT56.0021.7523.3025.500.00-12138.57%
CONL241220P000570002024-06-13 11:02AM EDT57.0022.2024.0025.700.00-11136.05%
CONL241220P000580002024-05-06 1:40PM EDT58.0027.6622.4024.800.00-11119.82%
CONL241220P000600002024-06-26 10:23AM EDT60.0027.4026.7028.000.00-1218137.59%
CONL241220P000700002024-06-20 1:51PM EDT70.0034.4034.2036.500.00-12137.43%
CONL241220P000750002024-06-13 11:08AM EDT75.0035.0038.3040.400.00-1010136.13%
CONL241220P000800002024-06-06 12:46PM EDT80.0039.0042.7044.600.00-11136.55%