U.S. markets closed

YieldMax COIN Option Income Strategy ETF (CONY)

NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
21.86-0.23 (-1.04%)
Al cierre: 04:00PM EDT
22.00 +0.14 (+0.64%)
Fuera de horario: 07:57PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CONY240719C000100002024-06-05 12:10PM EDT10.0014.1011.1012.200.00-40189.84%
CONY240719C000110002024-02-06 3:38PM EDT11.008.4114.9016.300.00-20527.73%
CONY240719C000120002024-02-06 3:38PM EDT12.007.3913.9015.300.00-20479.30%
CONY240719C000150002024-02-06 3:35PM EDT15.004.5010.9012.300.00-20364.55%
CONY240719C000160002024-03-05 4:01PM EDT16.009.909.2010.600.00-20296.58%
CONY240719C000180002024-05-30 9:48AM EDT18.006.703.204.300.00-3171.48%
CONY240719C000190002024-06-12 12:09PM EDT19.004.062.703.300.00-272258.11%
CONY240719C000200002024-06-14 3:47PM EDT20.001.971.352.50-0.23-10.45%21154.00%
CONY240719C000210002024-06-12 2:05PM EDT21.002.401.001.750.00-61948.88%
CONY240719C000220002024-06-14 10:34AM EDT22.001.140.751.20+0.39+52.00%36147.56%
CONY240719C000230002024-06-14 2:22PM EDT23.000.320.400.80-0.13-28.89%183747.31%
CONY240719C000240002024-06-14 2:15PM EDT24.000.050.200.30-0.21-80.77%2113537.21%
CONY240719C000250002024-06-14 3:42PM EDT25.000.100.050.10-0.27-72.97%1417233.01%
CONY240719C000260002024-06-14 3:12PM EDT26.000.140.050.30-0.01-6.67%12554.30%
CONY240719C000270002024-06-14 10:23AM EDT27.000.100.000.25-0.05-33.33%44558.40%
CONY240719C000280002024-06-13 10:47AM EDT28.000.080.000.200.00-38751.95%
CONY240719C000290002024-06-14 2:56PM EDT29.000.050.000.050.00-47150.39%
CONY240719C000300002024-06-11 10:24AM EDT30.000.200.000.450.00-62775.20%
CONY240719C000310002024-04-01 1:49PM EDT31.001.350.000.700.00-1390.43%
CONY240719C000320002024-05-24 3:59PM EDT32.000.050.000.250.00-15775.59%
CONY240719C000340002024-04-10 3:37PM EDT34.000.500.000.750.00-101108.20%
CONY240719C000350002024-05-23 10:28AM EDT35.000.050.000.250.00-15488.87%
CONY240719C000390002024-05-24 9:35AM EDT39.000.330.000.650.00-25126.37%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CONY240719P000100002024-04-02 2:48PM EDT10.000.250.000.700.00-13191.21%
CONY240719P000110002024-03-18 10:47AM EDT11.000.450.000.800.00-11177.54%
CONY240719P000120002024-06-10 3:18PM EDT12.000.150.000.200.00-414114.84%
CONY240719P000130002024-05-28 9:30AM EDT13.000.150.000.650.00-100101133.59%
CONY240719P000140002024-06-10 10:52AM EDT14.000.200.050.300.00-4112100.78%
CONY240719P000150002024-05-10 1:39PM EDT15.000.650.050.700.00-336108.20%
CONY240719P000160002024-06-06 3:55PM EDT16.000.150.100.500.00-166187.70%
CONY240719P000170002024-06-12 1:43PM EDT17.000.250.200.500.00-106278.61%
CONY240719P000180002024-06-14 12:35PM EDT18.000.450.300.50+0.10+28.57%519268.95%
CONY240719P000190002024-06-14 1:59PM EDT19.000.660.500.85+0.10+17.86%38870.41%
CONY240719P000200002024-06-14 2:49PM EDT20.000.950.800.90+0.20+26.67%1513463.38%
CONY240719P000210002024-06-14 3:50PM EDT21.001.351.201.500.00-158367.09%
CONY240719P000220002024-06-14 12:31PM EDT22.002.001.902.80+0.25+14.29%47785.64%
CONY240719P000230002024-06-14 10:06AM EDT23.002.452.752.85-0.38-13.43%1285480.18%
CONY240719P000240002024-06-13 12:27PM EDT24.003.603.203.700.00-124979.69%
CONY240719P000250002024-06-12 12:07PM EDT25.003.754.005.500.00-131102.73%
CONY240719P000260002024-06-12 2:40PM EDT26.004.705.106.400.00-237113.14%
CONY240719P000270002024-06-03 2:05PM EDT27.007.196.207.400.00-15124.66%
CONY240719P000280002024-03-26 2:01PM EDT28.007.009.4010.700.00-112220.12%
CONY240719P000290002024-06-12 11:47AM EDT29.008.007.909.400.00-22135.45%
CONY240719P000300002024-06-13 10:27AM EDT30.008.809.009.900.00-2086134.38%
CONY240719P000380002024-06-12 11:39AM EDT38.0015.9017.1018.300.00-12193.65%
CONY240719P000390002024-06-12 11:39AM EDT39.0017.6018.1019.300.00-12198.63%