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 comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL241220C00025000 | 2024-06-11 3:57PM EDT | 25.00 | 36.10 | 34.10 | 36.50 | 0.00 | - | 1 | 37 | 142.04% |
| CONL241220C00030000 | 2024-06-07 1:41PM EDT | 30.00 | 38.00 | 31.30 | 33.80 | 0.00 | - | 1 | 3 | 143.51% |
| CONL241220C00035000 | 2024-06-11 10:27AM EDT | 35.00 | 29.00 | 28.90 | 31.20 | 0.00 | - | 1 | 13 | 143.77% |
| CONL241220C00037000 | 2024-04-19 3:27PM EDT | 37.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CONL241220C00038000 | 2024-05-16 12:59PM EDT | 38.00 | 18.40 | 27.50 | 29.90 | 0.00 | - | - | 4 | 144.04% |
| CONL241220C00039000 | 2024-05-16 3:59PM EDT | 39.00 | 17.70 | 27.10 | 29.20 | 0.00 | - | - | 1 | 143.04% |
| CONL241220C00040000 | 2024-06-14 12:19PM EDT | 40.00 | 27.30 | 26.70 | 28.80 | -1.65 | -5.70% | 20 | 8 | 143.31% |
| CONL241220C00041000 | 2024-05-16 3:53PM EDT | 41.00 | 16.95 | 26.30 | 28.40 | 0.00 | - | - | 1 | 143.49% |
| CONL241220C00042000 | 2024-04-30 11:54AM EDT | 42.00 | 23.40 | 26.40 | 28.30 | 0.00 | - | - | 7 | 147.02% |
| CONL241220C00043000 | 2024-05-17 2:36PM EDT | 43.00 | 17.60 | 25.60 | 27.70 | 0.00 | - | 2 | 3 | 144.45% |
| CONL241220C00045000 | 2024-05-30 10:53AM EDT | 45.00 | 25.30 | 24.90 | 27.00 | 0.00 | - | 2 | 1 | 145.06% |
| CONL241220C00046000 | 2024-05-28 9:32AM EDT | 46.00 | 26.00 | 24.40 | 26.60 | 0.00 | - | 16 | 0 | 144.45% |
| CONL241220C00047000 | 2024-05-02 1:40PM EDT | 47.00 | 26.00 | 20.10 | 22.40 | 0.00 | - | - | 1 | 114.45% |
| CONL241220C00048000 | 2024-05-16 11:37AM EDT | 48.00 | 16.40 | 23.70 | 25.90 | 0.00 | - | 5 | 6 | 144.65% |
| CONL241220C00049000 | 2024-05-06 1:26PM EDT | 49.00 | 24.20 | 27.70 | 30.00 | 0.00 | - | 1 | 1 | 179.68% |
| CONL241220C00050000 | 2024-06-07 2:39PM EDT | 50.00 | 27.10 | 23.20 | 25.20 | 0.00 | - | 1 | 30 | 145.39% |
| CONL241220C00051000 | 2024-05-13 12:22PM EDT | 51.00 | 14.80 | 27.00 | 29.00 | 0.00 | - | 1 | 1 | 177.48% |
| CONL241220C00052000 | 2024-05-16 1:43PM EDT | 52.00 | 14.00 | 22.40 | 24.60 | 0.00 | - | 5 | 5 | 145.13% |
| CONL241220C00053000 | 2024-06-05 10:01AM EDT | 53.00 | 25.75 | 22.10 | 24.30 | 0.00 | - | 1 | 4 | 145.30% |
| CONL241220C00054000 | 2024-05-28 3:33PM EDT | 54.00 | 25.90 | 21.80 | 24.00 | 0.00 | - | 10 | 5 | 145.42% |
| CONL241220C00055000 | 2024-06-14 2:12PM EDT | 55.00 | 20.50 | 21.50 | 23.70 | -0.90 | -4.21% | 1 | 24 | 145.48% |
| CONL241220C00056000 | 2024-06-14 2:11PM EDT | 56.00 | 20.20 | 21.30 | 23.40 | -5.60 | -21.71% | 1 | 1 | 145.87% |
| CONL241220C00057000 | 2024-05-30 10:13AM EDT | 57.00 | 23.10 | 21.00 | 23.10 | 0.00 | - | 8 | 12 | 145.85% |
| CONL241220C00058000 | 2024-06-13 1:06PM EDT | 58.00 | 23.20 | 20.70 | 22.90 | 0.00 | - | 2 | 4 | 146.14% |
| CONL241220C00059000 | 2024-06-10 11:50AM EDT | 59.00 | 23.20 | 20.50 | 22.60 | 0.00 | - | - | 10 | 146.40% |
| CONL241220C00060000 | 2024-06-13 2:04PM EDT | 60.00 | 22.30 | 20.30 | 22.40 | 0.00 | - | 1 | 32 | 146.95% |
| CONL241220C00065000 | 2024-06-14 12:55PM EDT | 65.00 | 19.20 | 18.90 | 21.10 | -5.70 | -22.89% | 3 | 26 | 146.74% |
| CONL241220C00070000 | 2024-06-13 10:48AM EDT | 70.00 | 20.50 | 17.70 | 20.00 | 0.00 | - | 1 | 25 | 147.09% |
| CONL241220C00075000 | 2024-06-12 12:44PM EDT | 75.00 | 22.90 | 16.80 | 19.00 | 0.00 | - | 9 | 32 | 148.06% |
| CONL241220C00080000 | 2024-06-14 1:04PM EDT | 80.00 | 16.00 | 15.80 | 17.80 | -3.40 | -17.53% | 2 | 77 | 147.46% |
| CONL241220C00090000 | 2024-06-14 3:45PM EDT | 90.00 | 15.20 | 14.10 | 15.90 | -0.60 | -3.80% | 5 | 6 | 147.34% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL241220P00025000 | 2024-06-13 3:39PM EDT | 25.00 | 4.70 | 4.30 | 5.20 | +0.10 | +2.17% | 2 | 31 | 148.27% |
| CONL241220P00030000 | 2024-06-14 11:07AM EDT | 30.00 | 6.80 | 6.30 | 7.70 | +0.30 | +4.62% | 6 | 58 | 148.54% |
| CONL241220P00035000 | 2024-06-14 3:09PM EDT | 35.00 | 9.00 | 8.20 | 10.40 | +0.50 | +5.88% | 12 | 17 | 146.09% |
| CONL241220P00037000 | 2024-06-05 12:15PM EDT | 37.00 | 10.70 | 9.60 | 11.40 | 0.00 | - | 2 | 14 | 147.22% |
| CONL241220P00038000 | 2024-06-05 9:43AM EDT | 38.00 | 11.50 | 10.20 | 12.00 | 0.00 | - | 1 | 1 | 147.61% |
| CONL241220P00039000 | 2024-06-07 9:48AM EDT | 39.00 | 10.50 | 10.70 | 12.50 | 0.00 | - | 1 | 1 | 146.96% |
| CONL241220P00040000 | 2024-06-13 1:59PM EDT | 40.00 | 11.50 | 11.30 | 13.10 | 0.00 | - | 1 | 29 | 147.16% |
| CONL241220P00041000 | 2024-06-11 9:49AM EDT | 41.00 | 13.31 | 11.90 | 13.70 | 0.00 | - | 2 | 6 | 147.27% |
| CONL241220P00042000 | 2024-06-14 12:38PM EDT | 42.00 | 14.00 | 12.50 | 14.20 | +2.00 | +16.67% | 3 | 3 | 146.86% |
| CONL241220P00044000 | 2024-06-13 11:07AM EDT | 44.00 | 14.15 | 13.10 | 15.40 | +0.10 | +0.71% | 1 | 1 | 144.24% |
| CONL241220P00045000 | 2024-05-20 3:17PM EDT | 45.00 | 18.40 | 14.50 | 16.20 | 0.00 | - | 1 | 0 | 148.18% |
| CONL241220P00046000 | 2024-05-03 3:33PM EDT | 46.00 | 18.60 | 18.00 | 19.70 | 0.00 | - | 1 | 3 | 171.80% |
| CONL241220P00048000 | 2024-06-06 10:05AM EDT | 48.00 | 16.80 | 15.80 | 17.90 | 0.00 | - | 1 | 0 | 144.91% |
| CONL241220P00049000 | 2024-06-12 2:22PM EDT | 49.00 | 15.80 | 17.00 | 18.30 | 0.00 | - | 1 | 1 | 146.07% |
| CONL241220P00050000 | 2024-06-14 3:48PM EDT | 50.00 | 18.11 | 17.20 | 19.20 | -1.39 | -7.13% | 1 | 5 | 145.25% |
| CONL241220P00051000 | 2024-04-30 9:48AM EDT | 51.00 | 25.10 | 19.50 | 21.20 | 0.00 | - | - | 1 | 156.54% |
| CONL241220P00052000 | 2024-05-20 12:01PM EDT | 52.00 | 24.00 | 18.40 | 20.60 | 0.00 | - | 1 | 2 | 145.00% |
| CONL241220P00054000 | 2024-06-07 3:22PM EDT | 54.00 | 21.10 | 19.60 | 21.90 | 0.00 | - | 1 | 2 | 144.20% |
| CONL241220P00055000 | 2024-06-14 3:51PM EDT | 55.00 | 21.45 | 20.30 | 22.60 | +0.45 | +2.14% | 1 | 21 | 144.29% |
| CONL241220P00056000 | 2024-06-13 1:01PM EDT | 56.00 | 21.75 | 21.20 | 23.30 | 0.00 | - | 1 | 2 | 145.03% |
| CONL241220P00057000 | 2024-06-13 11:02AM EDT | 57.00 | 22.20 | 21.90 | 24.00 | 0.00 | - | 1 | 1 | 145.02% |
| CONL241220P00058000 | 2024-05-06 1:40PM EDT | 58.00 | 27.66 | 22.40 | 24.80 | 0.00 | - | 1 | 1 | 144.62% |
| CONL241220P00060000 | 2024-06-13 10:59AM EDT | 60.00 | 24.21 | 24.30 | 26.10 | 0.00 | - | 32 | 215 | 145.79% |
| CONL241220P00070000 | 2024-06-04 1:02PM EDT | 70.00 | 33.60 | 31.50 | 33.50 | 0.00 | - | 1 | 1 | 144.70% |
| CONL241220P00075000 | 2024-06-13 11:08AM EDT | 75.00 | 35.00 | 35.30 | 37.40 | 0.00 | - | 10 | 10 | 144.42% |
| CONL241220P00080000 | 2024-06-06 12:46PM EDT | 80.00 | 39.00 | 39.30 | 41.40 | 0.00 | - | 1 | 1 | 144.51% |
© 2024 Yahoo. Todos los derechos reservados.