U.S. markets closed
F S&P 500
5,541.25 +4.25 (+0.08%) F Dow Jones
39,517.00 -9.00 (-0.02%) F Nasdaq
20,003.25 +31.00 (+0.16%) E-mini Russell 2000 Index Futur
2,044.80 -0.10 (-0.00%) Petróleo
81.07 +0.24 (+0.30%) Oro
2,327.00 -3.80 (-0.16%)
YieldMax COIN Option Income Strategy ETF (CONY)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CONY240719C00010000 | 2024-06-05 12:10PM EDT | 10.00 | 14.10 | 9.50 | 10.70 | 0.00 | - | 4 | 0 | 228.52% |
| CONY240719C00011000 | 2024-02-06 3:38PM EDT | 11.00 | 8.41 | 14.90 | 16.30 | 0.00 | - | 2 | 0 | 776.76% |
| CONY240719C00012000 | 2024-02-06 3:38PM EDT | 12.00 | 7.39 | 13.90 | 15.30 | 0.00 | - | 2 | 0 | 699.02% |
| CONY240719C00015000 | 2024-02-06 3:35PM EDT | 15.00 | 4.50 | 10.90 | 12.30 | 0.00 | - | 2 | 0 | 524.41% |
| CONY240719C00016000 | 2024-03-05 4:01PM EDT | 16.00 | 9.90 | 9.20 | 10.60 | 0.00 | - | 2 | 0 | 432.13% |
| CONY240719C00018000 | 2024-06-24 1:21PM EDT | 18.00 | 2.25 | 1.70 | 2.70 | +0.90 | +66.67% | 1 | 5 | 65.04% |
| CONY240719C00019000 | 2024-06-25 10:19AM EDT | 19.00 | 1.10 | 1.30 | 1.65 | +0.25 | +29.41% | 3 | 42 | 44.34% |
| CONY240719C00020000 | 2024-06-25 3:56PM EDT | 20.00 | 0.66 | 0.60 | 0.75 | +0.36 | +120.00% | 39 | 96 | 29.98% |
| CONY240719C00021000 | 2024-06-25 2:25PM EDT | 21.00 | 0.22 | 0.20 | 0.25 | +0.12 | +120.00% | 82 | 146 | 25.78% |
| CONY240719C00022000 | 2024-06-25 11:27AM EDT | 22.00 | 0.07 | 0.00 | 0.10 | -0.01 | -12.50% | 42 | 193 | 28.52% |
| CONY240719C00023000 | 2024-06-25 3:05PM EDT | 23.00 | 0.09 | 0.05 | 0.10 | +0.04 | +80.00% | 38 | 120 | 38.67% |
| CONY240719C00024000 | 2024-06-25 3:26PM EDT | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 120 | 47.66% |
| CONY240719C00025000 | 2024-06-25 12:11PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 7 | 187 | 48.05% |
| CONY240719C00026000 | 2024-06-25 2:34PM EDT | 26.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 25 | 59.77% |
| CONY240719C00027000 | 2024-06-17 2:37PM EDT | 27.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 46 | 61.72% |
| CONY240719C00028000 | 2024-06-13 10:47AM EDT | 28.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 87 | 67.97% |
| CONY240719C00029000 | 2024-06-14 2:56PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 75 | 66.41% |
| CONY240719C00030000 | 2024-06-25 3:35PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | -0.15 | -75.00% | 1 | 27 | 89.45% |
| CONY240719C00031000 | 2024-04-01 1:49PM EDT | 31.00 | 1.35 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 125.78% |
| CONY240719C00032000 | 2024-05-24 3:59PM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 57 | 80.47% |
| CONY240719C00034000 | 2024-04-10 3:37PM EDT | 34.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 10 | 1 | 146.68% |
| CONY240719C00035000 | 2024-05-23 10:28AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 54 | 93.75% |
| CONY240719C00039000 | 2024-05-24 9:35AM EDT | 39.00 | 0.33 | 0.00 | 0.65 | 0.00 | - | 2 | 5 | 167.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CONY240719P00010000 | 2024-06-25 3:35PM EDT | 10.00 | 0.20 | 0.00 | 0.20 | -0.05 | -20.00% | 2 | 3 | 160.16% |
| CONY240719P00011000 | 2024-03-18 10:47AM EDT | 11.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 196.09% |
| CONY240719P00012000 | 2024-06-20 1:59PM EDT | 12.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 20 | 29 | 96.88% |
| CONY240719P00013000 | 2024-05-28 9:30AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | -0.10 | -66.67% | 100 | 101 | 50.00% |
| CONY240719P00014000 | 2024-06-17 9:32AM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 113 | 80.47% |
| CONY240719P00015000 | 2024-06-25 11:25AM EDT | 15.00 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 2 | 41 | 73.05% |
| CONY240719P00016000 | 2024-06-24 3:36PM EDT | 16.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 13 | 100 | 67.58% |
| CONY240719P00017000 | 2024-06-24 1:50PM EDT | 17.00 | 0.30 | 0.20 | 0.25 | -0.08 | -21.05% | 4 | 80 | 64.26% |
| CONY240719P00018000 | 2024-06-25 3:58PM EDT | 18.00 | 0.30 | 0.20 | 0.55 | -0.35 | -53.85% | 18 | 268 | 60.06% |
| CONY240719P00019000 | 2024-06-25 12:15PM EDT | 19.00 | 0.85 | 0.50 | 0.85 | -0.25 | -22.73% | 71 | 157 | 59.77% |
| CONY240719P00020000 | 2024-06-25 3:45PM EDT | 20.00 | 1.29 | 1.15 | 1.30 | -0.46 | -26.29% | 16 | 362 | 65.43% |
| CONY240719P00021000 | 2024-06-25 12:48PM EDT | 21.00 | 1.70 | 1.65 | 2.85 | -1.16 | -40.56% | 23 | 195 | 87.89% |
| CONY240719P00022000 | 2024-06-24 10:57AM EDT | 22.00 | 4.00 | 2.50 | 3.20 | 0.00 | - | 3 | 148 | 85.55% |
| CONY240719P00023000 | 2024-06-21 3:57PM EDT | 23.00 | 4.40 | 3.50 | 4.80 | 0.00 | - | 20 | 196 | 115.53% |
| CONY240719P00024000 | 2024-06-25 10:17AM EDT | 24.00 | 5.70 | 4.50 | 5.70 | +0.70 | +14.00% | 50 | 249 | 126.37% |
| CONY240719P00025000 | 2024-06-12 12:07PM EDT | 25.00 | 3.75 | 5.40 | 6.70 | 0.00 | - | 1 | 31 | 135.84% |
| CONY240719P00026000 | 2024-06-12 2:40PM EDT | 26.00 | 4.70 | 6.40 | 7.70 | 0.00 | - | 2 | 37 | 146.88% |
| CONY240719P00027000 | 2024-06-03 2:05PM EDT | 27.00 | 7.19 | 7.40 | 8.70 | 0.00 | - | 1 | 5 | 157.13% |
| CONY240719P00028000 | 2024-06-24 10:07AM EDT | 28.00 | 8.70 | 8.40 | 9.70 | 0.00 | - | 1 | 11 | 166.80% |
| CONY240719P00029000 | 2024-06-12 11:47AM EDT | 29.00 | 8.00 | 9.40 | 10.70 | 0.00 | - | 2 | 2 | 175.78% |
| CONY240719P00030000 | 2024-06-24 1:10PM EDT | 30.00 | 11.50 | 10.40 | 10.80 | 0.00 | - | 1 | 88 | 156.74% |
| CONY240719P00038000 | 2024-06-12 11:39AM EDT | 38.00 | 15.90 | 18.40 | 19.70 | 0.00 | - | 1 | 2 | 238.67% |
| CONY240719P00039000 | 2024-06-12 11:39AM EDT | 39.00 | 17.60 | 19.40 | 20.70 | 0.00 | - | 1 | 2 | 244.34% |
© 2024 Yahoo. Todos los derechos reservados.