U.S. markets open in 50 minutes
F S&P 500
5,256.25 +10.00 (+0.19%) F Dow Jones
39,701.00 +59.00 (+0.15%) F Nasdaq
18,303.00 +48.00 (+0.26%) E-mini Russell 2000 Index Futur
2,079.30 +11.40 (+0.55%) Petróleo
78.87 +0.61 (+0.78%) Oro
2,351.60 -23.40 (-0.99%)
YieldMax COIN Option Income Strategy ETF (CONY)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CONY240517C00018000 | 2024-05-07 1:38PM EDT | 18.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 8 | 1 | 0.00% |
| CONY240517C00019000 | 2024-05-07 9:54AM EDT | 19.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 12 | 1 | 0.00% |
| CONY240517C00020000 | 2024-05-07 10:01AM EDT | 20.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| CONY240517C00021000 | 2024-05-10 3:46PM EDT | 21.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 6.25% |
| CONY240517C00022000 | 2024-05-10 11:04AM EDT | 22.00 | 0.33 | 1.30 | 0.00 | 0.00 | - | 2 | 64 | 120.12% |
| CONY240517C00023000 | 2024-05-10 3:09PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 25.00% |
| CONY240517C00024000 | 2024-05-10 9:45AM EDT | 24.00 | 0.05 | 0.45 | 0.00 | 0.00 | - | 2 | 94 | 118.75% |
| CONY240517C00025000 | 2024-05-10 2:20PM EDT | 25.00 | 0.05 | 0.10 | 0.00 | 0.00 | - | 14 | 359 | 96.88% |
| CONY240517C00026000 | 2024-05-09 2:49PM EDT | 26.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 9 | 190 | 99.22% |
| CONY240517C00027000 | 2024-05-10 12:18PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 50.00% |
| CONY240517C00028000 | 2024-05-09 10:12AM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 50.00% |
| CONY240517C00029000 | 2024-05-07 2:19PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 36 | 50.00% |
| CONY240517C00030000 | 2024-05-10 3:17PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 50.00% |
| CONY240517C00031000 | 2024-04-26 1:18PM EDT | 31.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| CONY240517C00032000 | 2024-04-02 3:51PM EDT | 32.00 | 0.36 | 0.00 | 0.40 | 0.00 | - | 1 | 0 | 243.75% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CONY240517P00018000 | 2024-05-03 1:51PM EDT | 18.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| CONY240517P00019000 | 2024-05-06 2:43PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 134 | 25.00% |
| CONY240517P00020000 | 2024-05-10 3:54PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 6.25% |
| CONY240517P00021000 | 2024-05-10 2:17PM EDT | 21.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 10 | 72 | 0.00% |
| CONY240517P00022000 | 2024-05-10 3:59PM EDT | 22.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 35 | 156 | 0.00% |
| CONY240517P00023000 | 2024-05-10 3:09PM EDT | 23.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 19 | 136 | 0.00% |
| CONY240517P00024000 | 2024-05-10 3:54PM EDT | 24.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 3 | 147 | 0.00% |
| CONY240517P00025000 | 2024-05-10 2:38PM EDT | 25.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 0.00% |
| CONY240517P00026000 | 2024-05-09 11:12AM EDT | 26.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 0.00% |
| CONY240517P00027000 | 2024-05-10 11:50AM EDT | 27.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| CONY240517P00028000 | 2024-05-09 10:49AM EDT | 28.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| CONY240517P00029000 | 2024-05-03 1:59PM EDT | 29.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CONY240517P00030000 | 2024-05-03 1:56PM EDT | 30.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.