U.S. markets closed
F S&P 500
5,539.75 +2.75 (+0.05%) F Dow Jones
39,507.00 -19.00 (-0.05%) F Nasdaq
19,995.25 +23.00 (+0.12%) E-mini Russell 2000 Index Futur
2,043.70 -1.20 (-0.06%) Petróleo
80.92 +0.09 (+0.11%) Oro
2,323.30 -7.50 (-0.32%)
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 comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CONY241018C00011000 | 2024-05-31 12:42PM EDT | 11.00 | 11.43 | 8.50 | 9.90 | 0.00 | - | 7 | 0 | 104.10% |
| CONY241018C00012000 | 2024-04-02 2:51PM EDT | 12.00 | 16.00 | 12.60 | 13.70 | 0.00 | - | - | 0 | 258.50% |
| CONY241018C00013000 | 2024-03-05 4:25PM EDT | 13.00 | 12.90 | 12.30 | 13.60 | 0.00 | - | 2 | 0 | 264.06% |
| CONY241018C00014000 | 2024-05-29 3:10PM EDT | 14.00 | 10.00 | 5.50 | 6.90 | 0.00 | - | - | 0 | 71.63% |
| CONY241018C00015000 | 2024-03-25 11:30AM EDT | 15.00 | 14.29 | 8.80 | 10.30 | 0.00 | - | 2 | 0 | 175.15% |
| CONY241018C00017000 | 2024-06-14 2:41PM EDT | 17.00 | 4.96 | 2.55 | 3.90 | 0.00 | - | 1 | 2 | 44.24% |
| CONY241018C00018000 | 2024-05-30 9:31AM EDT | 18.00 | 6.35 | 1.55 | 2.80 | 0.00 | - | 2 | 0 | 32.67% |
| CONY241018C00019000 | 2024-06-05 12:11PM EDT | 19.00 | 5.10 | 0.65 | 2.10 | 0.00 | - | 4 | 2 | 31.59% |
| CONY241018C00020000 | 2024-06-24 9:34AM EDT | 20.00 | 1.42 | 0.15 | 1.30 | 0.00 | - | 5 | 31 | 25.98% |
| CONY241018C00021000 | 2024-06-25 9:44AM EDT | 21.00 | 0.85 | 0.65 | 1.15 | +0.35 | +70.00% | 5 | 19 | 32.42% |
| CONY241018C00022000 | 2024-06-25 3:44PM EDT | 22.00 | 0.55 | 0.45 | 0.95 | +0.10 | +22.22% | 12 | 29 | 35.65% |
| CONY241018C00023000 | 2024-06-25 10:34AM EDT | 23.00 | 0.45 | 0.40 | 0.45 | 0.00 | - | 2 | 177 | 29.40% |
| CONY241018C00024000 | 2024-06-25 1:48PM EDT | 24.00 | 0.35 | 0.40 | 0.65 | -0.05 | -12.50% | 13 | 105 | 40.28% |
| CONY241018C00025000 | 2024-06-25 2:38PM EDT | 25.00 | 0.35 | 0.35 | 0.40 | -0.15 | -30.00% | 19 | 151 | 37.74% |
| CONY241018C00026000 | 2024-06-17 9:48AM EDT | 26.00 | 0.55 | 0.00 | 0.90 | 0.00 | - | 1 | 107 | 56.84% |
| CONY241018C00027000 | 2024-06-24 11:56AM EDT | 27.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 95 | 52.64% |
| CONY241018C00028000 | 2024-04-04 11:49AM EDT | 28.00 | 1.65 | 0.00 | 1.00 | 0.00 | - | 36 | 26 | 53.22% |
| CONY241018C00029000 | 2024-05-15 11:48AM EDT | 29.00 | 0.50 | 0.00 | 0.95 | 0.00 | - | 7 | 18 | 55.96% |
| CONY241018C00030000 | 2024-06-25 2:35PM EDT | 30.00 | 0.10 | 0.05 | 0.60 | -0.87 | -89.69% | 2 | 80 | 53.32% |
| CONY241018C00031000 | 2024-04-23 12:10PM EDT | 31.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 12.50% |
| CONY241018C00032000 | 2024-06-21 9:39AM EDT | 32.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 5 | 12 | 62.55% |
| CONY241018C00033000 | 2024-05-03 12:57PM EDT | 33.00 | 0.80 | 0.00 | 0.90 | 0.00 | - | 6 | 6 | 67.48% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CONY241018P00011000 | 2024-06-25 10:40AM EDT | 11.00 | 0.30 | 0.20 | 0.40 | -0.05 | -14.29% | 1 | 174 | 82.72% |
| CONY241018P00012000 | 2024-04-22 3:45PM EDT | 12.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CONY241018P00013000 | 2024-06-24 2:41PM EDT | 13.00 | 0.85 | 0.50 | 1.30 | 0.00 | - | 1 | 47 | 92.43% |
| CONY241018P00014000 | 2024-06-21 1:49PM EDT | 14.00 | 0.90 | 0.70 | 1.70 | 0.00 | - | 1 | 10 | 92.38% |
| CONY241018P00015000 | 2024-06-24 1:19PM EDT | 15.00 | 1.80 | 1.00 | 2.10 | 0.00 | - | 3 | 40 | 92.38% |
| CONY241018P00016000 | 2024-06-24 1:19PM EDT | 16.00 | 2.95 | 1.40 | 2.65 | 0.00 | - | 1 | 35 | 94.53% |
| CONY241018P00017000 | 2024-06-13 9:57AM EDT | 17.00 | 2.01 | 1.90 | 3.40 | 0.00 | - | 1 | 48 | 99.12% |
| CONY241018P00018000 | 2024-06-24 3:55PM EDT | 18.00 | 3.85 | 2.40 | 4.10 | 0.00 | - | 2 | 37 | 101.47% |
| CONY241018P00019000 | 2024-06-07 3:30PM EDT | 19.00 | 3.00 | 3.10 | 4.40 | 0.00 | - | 1 | 24 | 100.24% |
| CONY241018P00020000 | 2024-06-25 2:35PM EDT | 20.00 | 4.00 | 3.90 | 4.80 | -1.48 | -27.01% | 15 | 83 | 100.59% |
| CONY241018P00021000 | 2024-06-24 12:10PM EDT | 21.00 | 6.20 | 4.70 | 6.50 | 0.00 | - | 10 | 38 | 114.94% |
| CONY241018P00022000 | 2024-06-24 2:59PM EDT | 22.00 | 7.80 | 5.80 | 7.40 | 0.00 | - | 3 | 49 | 122.56% |
| CONY241018P00023000 | 2024-06-17 9:30AM EDT | 23.00 | 6.60 | 6.70 | 8.30 | 0.00 | - | 2 | 60 | 127.25% |
| CONY241018P00024000 | 2024-06-24 12:11PM EDT | 24.00 | 8.78 | 7.60 | 9.20 | 0.00 | - | 2 | 66 | 131.40% |
| CONY241018P00025000 | 2024-06-20 3:42PM EDT | 25.00 | 9.20 | 8.60 | 10.20 | 0.00 | - | 1 | 15 | 137.26% |
| CONY241018P00026000 | 2024-05-16 2:01PM EDT | 26.00 | 12.00 | 8.50 | 10.10 | 0.00 | - | 2 | 32 | 118.46% |
| CONY241018P00027000 | 2024-05-28 3:49PM EDT | 27.00 | 9.78 | 10.50 | 12.20 | 0.00 | - | 1 | 0 | 146.73% |
| CONY241018P00028000 | 2024-04-04 2:18PM EDT | 28.00 | 11.33 | 12.50 | 13.70 | 0.00 | - | 28 | 18 | 168.12% |
| CONY241018P00029000 | 2024-04-26 2:00PM EDT | 29.00 | 14.50 | 11.20 | 12.90 | 0.00 | - | 1 | 1 | 127.25% |
| CONY241018P00030000 | 2024-05-16 1:17PM EDT | 30.00 | 15.50 | 12.00 | 13.90 | 0.00 | - | 9 | 14 | 129.25% |
| CONY241018P00032000 | 2024-06-05 11:52AM EDT | 32.00 | 14.00 | 15.40 | 17.00 | 0.00 | - | 2 | 4 | 164.84% |
| CONY241018P00033000 | 2024-05-06 9:34AM EDT | 33.00 | 18.80 | 14.40 | 16.30 | 0.00 | - | 5 | 37 | 126.88% |
© 2024 Yahoo. Todos los derechos reservados.