U.S. markets open in 7 minutes
F S&P 500
5,527.75 -6.50 (-0.12%) F Dow Jones
39,649.00 +66.00 (+0.17%) F Nasdaq
19,897.75 -85.00 (-0.43%) E-mini Russell 2000 Index Futur
2,044.30 +0.90 (+0.04%) Petróleo
80.55 -0.18 (-0.22%) Oro
2,340.40 +9.20 (+0.39%)
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 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 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CONL240719C00035000 | 2024-06-21 2:20PM EDT | 35.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CONL240719C00037000 | 2024-06-21 3:23PM EDT | 37.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CONL240719C00040000 | 2024-06-18 2:57PM EDT | 40.00 | 15.41 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| CONL240719C00041000 | 2024-05-16 1:24PM EDT | 41.00 | 8.60 | 16.40 | 18.00 | 0.00 | - | - | 1 | 299.51% |
| CONL240719C00042000 | 2024-06-05 9:30AM EDT | 42.00 | 20.41 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CONL240719C00043000 | 2024-06-07 2:07PM EDT | 43.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CONL240719C00044000 | 2024-06-21 2:33PM EDT | 44.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CONL240719C00045000 | 2024-06-21 2:39PM EDT | 45.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 13 | 100 | 0.00% |
| CONL240719C00046000 | 2024-06-21 3:47PM EDT | 46.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| CONL240719C00047000 | 2024-06-21 3:57PM EDT | 47.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 12 | 67 | 0.00% |
| CONL240719C00048000 | 2024-06-21 3:55PM EDT | 48.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 70 | 36 | 1.56% |
| CONL240719C00049000 | 2024-06-21 3:19PM EDT | 49.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| CONL240719C00050000 | 2024-06-21 3:54PM EDT | 50.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 48 | 53 | 6.25% |
| CONL240719C00051000 | 2024-06-21 3:55PM EDT | 51.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 904 | 769 | 6.25% |
| CONL240719C00052000 | 2024-06-21 3:57PM EDT | 52.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 27 | 32 | 6.25% |
| CONL240719C00053000 | 2024-06-21 12:58PM EDT | 53.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 12.50% |
| CONL240719C00054000 | 2024-06-21 1:34PM EDT | 54.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 11 | 44 | 12.50% |
| CONL240719C00055000 | 2024-06-21 12:48PM EDT | 55.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 22 | 141 | 12.50% |
| CONL240719C00056000 | 2024-06-21 3:47PM EDT | 56.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| CONL240719C00057000 | 2024-06-21 3:54PM EDT | 57.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 44 | 49 | 12.50% |
| CONL240719C00058000 | 2024-06-21 1:44PM EDT | 58.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 14 | 55 | 12.50% |
| CONL240719C00059000 | 2024-06-21 2:23PM EDT | 59.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| CONL240719C00060000 | 2024-06-21 3:55PM EDT | 60.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 75 | 124 | 25.00% |
| CONL240719C00065000 | 2024-06-21 2:58PM EDT | 65.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 23 | 137 | 25.00% |
| CONL240719C00070000 | 2024-06-21 3:55PM EDT | 70.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 41 | 50 | 25.00% |
| CONL240719C00075000 | 2024-06-21 2:07PM EDT | 75.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 32 | 80 | 50.00% |
| CONL240719C00080000 | 2024-06-20 1:31PM EDT | 80.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 19 | 128 | 50.00% |
| CONL240719C00085000 | 2024-06-21 3:33PM EDT | 85.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 42 | 43 | 50.00% |
| CONL240719C00090000 | 2024-06-20 1:31PM EDT | 90.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 50.00% |
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 | 2024-06-21 3:43PM EDT | 25.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 37 | 53 | 50.00% |
| CONL240719P00030000 | 2024-06-21 2:48PM EDT | 30.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 15 | 54 | 50.00% |
| CONL240719P00031000 | 2024-06-21 11:19AM EDT | 31.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| CONL240719P00032000 | 2024-06-21 10:32AM EDT | 32.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 25.00% |
| CONL240719P00033000 | 2024-06-21 11:51AM EDT | 33.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| CONL240719P00034000 | 2024-06-21 10:17AM EDT | 34.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| CONL240719P00035000 | 2024-06-21 3:54PM EDT | 35.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 79 | 171 | 25.00% |
| CONL240719P00036000 | 2024-06-21 2:30PM EDT | 36.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 30 | 33 | 25.00% |
| CONL240719P00037000 | 2024-06-21 2:38PM EDT | 37.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 25.00% |
| CONL240719P00038000 | 2024-06-21 3:58PM EDT | 38.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 25.00% |
| CONL240719P00039000 | 2024-06-21 2:04PM EDT | 39.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 12.50% |
| CONL240719P00040000 | 2024-06-21 3:47PM EDT | 40.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 38 | 186 | 12.50% |
| CONL240719P00041000 | 2024-06-21 3:46PM EDT | 41.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 12.50% |
| CONL240719P00042000 | 2024-06-21 3:08PM EDT | 42.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| CONL240719P00043000 | 2024-06-21 3:56PM EDT | 43.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 33 | 39 | 12.50% |
| CONL240719P00044000 | 2024-06-21 10:48AM EDT | 44.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| CONL240719P00045000 | 2024-06-21 3:51PM EDT | 45.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 56 | 193 | 6.25% |
| CONL240719P00046000 | 2024-06-21 3:42PM EDT | 46.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 26 | 27 | 3.13% |
| CONL240719P00047000 | 2024-06-21 3:35PM EDT | 47.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 1.56% |
| CONL240719P00048000 | 2024-06-21 10:14AM EDT | 48.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| CONL240719P00049000 | 2024-06-21 3:53PM EDT | 49.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 0.00% |
| CONL240719P00050000 | 2024-06-21 3:28PM EDT | 50.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 40 | 162 | 0.00% |
| CONL240719P00051000 | 2024-06-21 3:40PM EDT | 51.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 0.00% |
| CONL240719P00052000 | 2024-06-21 3:33PM EDT | 52.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 13 | 24 | 0.00% |
| CONL240719P00053000 | 2024-06-21 3:26PM EDT | 53.00 | 11.16 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 0.00% |
| CONL240719P00054000 | 2024-06-17 9:30AM EDT | 54.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CONL240719P00055000 | 2024-06-21 3:52PM EDT | 55.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 23 | 238 | 0.00% |
| CONL240719P00056000 | 2024-06-18 3:01PM EDT | 56.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 99 | 80 | 0.00% |
| CONL240719P00057000 | 2024-06-21 9:50AM EDT | 57.00 | 13.66 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| CONL240719P00058000 | 2024-06-18 11:43AM EDT | 58.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CONL240719P00059000 | 2024-06-12 9:59AM EDT | 59.00 | 8.96 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| CONL240719P00060000 | 2024-06-21 2:55PM EDT | 60.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| CONL240719P00065000 | 2024-06-17 11:32AM EDT | 65.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| CONL240719P00070000 | 2024-06-20 10:05AM EDT | 70.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CONL240719P00075000 | 2024-06-20 11:19AM EDT | 75.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CONL240719P00080000 | 2024-06-13 9:58AM EDT | 80.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.