YieldMax COIN Option Income Strategy ETF (CONY)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CONY240621C00013000 | 2024-05-20 10:23AM EDT | 13.00 | 9.30 | 9.40 | 10.60 | 0.00 | - | 1 | 1 | 126.56% |
| CONY240621C00015000 | 2024-04-30 12:23PM EDT | 15.00 | 8.77 | 7.40 | 8.60 | 0.00 | - | - | 0 | 99.02% |
| CONY240621C00016000 | 2024-05-07 11:22AM EDT | 16.00 | 6.53 | 6.40 | 7.60 | 0.00 | - | - | 1 | 86.52% |
| CONY240621C00018000 | 2024-05-17 11:23AM EDT | 18.00 | 3.80 | 4.40 | 5.60 | 0.00 | - | 1 | 11 | 63.09% |
| CONY240621C00019000 | 2024-05-20 1:19PM EDT | 19.00 | 3.70 | 3.40 | 4.60 | 0.00 | - | 1 | 3 | 51.76% |
| CONY240621C00020000 | 2024-05-23 10:31AM EDT | 20.00 | 3.30 | 2.35 | 3.40 | 0.00 | - | 3 | 18 | 65.23% |
| CONY240621C00021000 | 2024-05-23 2:50PM EDT | 21.00 | 2.15 | 1.80 | 2.30 | -0.15 | -6.52% | 9 | 55 | 46.09% |
| CONY240621C00022000 | 2024-05-23 3:54PM EDT | 22.00 | 1.10 | 1.05 | 1.50 | -0.55 | -33.33% | 107 | 146 | 40.04% |
| CONY240621C00023000 | 2024-05-23 3:45PM EDT | 23.00 | 0.65 | 0.55 | 0.65 | -0.15 | -18.75% | 48 | 269 | 27.74% |
| CONY240621C00024000 | 2024-05-23 3:01PM EDT | 24.00 | 0.30 | 0.25 | 0.45 | -0.21 | -41.18% | 173 | 294 | 34.18% |
| CONY240621C00025000 | 2024-05-23 2:10PM EDT | 25.00 | 0.15 | 0.05 | 0.20 | -0.10 | -40.00% | 70 | 168 | 32.72% |
| CONY240621C00026000 | 2024-05-23 10:05AM EDT | 26.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 126 | 47.36% |
| CONY240621C00027000 | 2024-05-23 1:09PM EDT | 27.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 7 | 154 | 40.82% |
| CONY240621C00028000 | 2024-05-03 9:47AM EDT | 28.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 47.27% |
| CONY240621C00029000 | 2024-04-30 9:30AM EDT | 29.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 1 | 53.32% |
| CONY240621C00030000 | 2024-05-21 9:37AM EDT | 30.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 11 | 69.14% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CONY240621P00013000 | 2024-05-15 9:52AM EDT | 13.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 8 | 76 | 114.84% |
| CONY240621P00016000 | 2024-05-17 11:17AM EDT | 16.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 106.64% |
| CONY240621P00018000 | 2024-05-21 2:42PM EDT | 18.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 81.25% |
| CONY240621P00019000 | 2024-05-22 3:00PM EDT | 19.00 | 0.35 | 0.25 | 0.45 | -0.10 | -22.22% | 1 | 219 | 66.41% |
| CONY240621P00020000 | 2024-05-22 2:56PM EDT | 20.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 1 | 164 | 63.38% |
| CONY240621P00021000 | 2024-05-23 3:53PM EDT | 21.00 | 0.86 | 0.75 | 0.95 | +0.06 | +7.50% | 8 | 122 | 64.16% |
| CONY240621P00022000 | 2024-05-23 3:53PM EDT | 22.00 | 1.39 | 1.20 | 1.60 | +0.13 | +10.32% | 17 | 188 | 69.92% |
| CONY240621P00023000 | 2024-05-23 12:15PM EDT | 23.00 | 1.61 | 1.80 | 3.10 | -0.20 | -11.05% | 7 | 191 | 90.63% |
| CONY240621P00024000 | 2024-05-23 2:45PM EDT | 24.00 | 2.70 | 2.40 | 3.70 | -0.18 | -6.25% | 2 | 27 | 90.82% |
| CONY240621P00025000 | 2024-05-22 11:13AM EDT | 25.00 | 3.90 | 3.20 | 4.60 | 0.00 | - | 1 | 18 | 98.44% |
| CONY240621P00026000 | 2024-05-16 12:24PM EDT | 26.00 | 5.97 | 4.20 | 5.50 | 0.00 | - | 1 | 10 | 108.35% |
| CONY240621P00027000 | 2024-04-18 9:57AM EDT | 27.00 | 6.51 | 6.40 | 7.70 | 0.00 | - | - | 4 | 166.11% |
| CONY240621P00028000 | 2024-05-09 10:49AM EDT | 28.00 | 7.94 | 6.10 | 7.40 | 0.00 | - | 2 | 5 | 124.81% |
© 2024 Yahoo. Todos los derechos reservados.