U.S. markets closed

YieldMax COIN Option Income Strategy ETF (CONY)

NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
20.25+0.85 (+4.38%)
Al cierre: 04:00PM EDT
20.41 +0.16 (+0.77%)
Fuera de horario: 07:54PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CONY241018C000110002024-05-31 12:42PM EDT11.0011.438.509.900.00-70104.10%
CONY241018C000120002024-04-02 2:51PM EDT12.0016.0012.6013.700.00--0258.50%
CONY241018C000130002024-03-05 4:25PM EDT13.0012.9012.3013.600.00-20264.06%
CONY241018C000140002024-05-29 3:10PM EDT14.0010.005.506.900.00--071.63%
CONY241018C000150002024-03-25 11:30AM EDT15.0014.298.8010.300.00-20175.15%
CONY241018C000170002024-06-14 2:41PM EDT17.004.962.553.900.00-1244.24%
CONY241018C000180002024-05-30 9:31AM EDT18.006.351.552.800.00-2032.67%
CONY241018C000190002024-06-05 12:11PM EDT19.005.100.652.100.00-4231.59%
CONY241018C000200002024-06-24 9:34AM EDT20.001.420.151.300.00-53125.98%
CONY241018C000210002024-06-25 9:44AM EDT21.000.850.651.15+0.35+70.00%51932.42%
CONY241018C000220002024-06-25 3:44PM EDT22.000.550.450.95+0.10+22.22%122935.65%
CONY241018C000230002024-06-25 10:34AM EDT23.000.450.400.450.00-217729.40%
CONY241018C000240002024-06-25 1:48PM EDT24.000.350.400.65-0.05-12.50%1310540.28%
CONY241018C000250002024-06-25 2:38PM EDT25.000.350.350.40-0.15-30.00%1915137.74%
CONY241018C000260002024-06-17 9:48AM EDT26.000.550.000.900.00-110756.84%
CONY241018C000270002024-06-24 11:56AM EDT27.000.250.000.600.00-19552.64%
CONY241018C000280002024-04-04 11:49AM EDT28.001.650.001.000.00-362653.22%
CONY241018C000290002024-05-15 11:48AM EDT29.000.500.000.950.00-71855.96%
CONY241018C000300002024-06-25 2:35PM EDT30.000.100.050.60-0.87-89.69%28053.32%
CONY241018C000310002024-04-23 12:10PM EDT31.000.400.000.000.00-23112.50%
CONY241018C000320002024-06-21 9:39AM EDT32.000.500.000.800.00-51262.55%
CONY241018C000330002024-05-03 12:57PM EDT33.000.800.000.900.00-6667.48%
Opciones de ventapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CONY241018P000110002024-06-25 10:40AM EDT11.000.300.200.40-0.05-14.29%117482.72%
CONY241018P000120002024-04-22 3:45PM EDT12.001.200.000.000.00-20025.00%
CONY241018P000130002024-06-24 2:41PM EDT13.000.850.501.300.00-14792.43%
CONY241018P000140002024-06-21 1:49PM EDT14.000.900.701.700.00-11092.38%
CONY241018P000150002024-06-24 1:19PM EDT15.001.801.002.100.00-34092.38%
CONY241018P000160002024-06-24 1:19PM EDT16.002.951.402.650.00-13594.53%
CONY241018P000170002024-06-13 9:57AM EDT17.002.011.903.400.00-14899.12%
CONY241018P000180002024-06-24 3:55PM EDT18.003.852.404.100.00-237101.47%
CONY241018P000190002024-06-07 3:30PM EDT19.003.003.104.400.00-124100.24%
CONY241018P000200002024-06-25 2:35PM EDT20.004.003.904.80-1.48-27.01%1583100.59%
CONY241018P000210002024-06-24 12:10PM EDT21.006.204.706.500.00-1038114.94%
CONY241018P000220002024-06-24 2:59PM EDT22.007.805.807.400.00-349122.56%
CONY241018P000230002024-06-17 9:30AM EDT23.006.606.708.300.00-260127.25%
CONY241018P000240002024-06-24 12:11PM EDT24.008.787.609.200.00-266131.40%
CONY241018P000250002024-06-20 3:42PM EDT25.009.208.6010.200.00-115137.26%
CONY241018P000260002024-05-16 2:01PM EDT26.0012.008.5010.100.00-232118.46%
CONY241018P000270002024-05-28 3:49PM EDT27.009.7810.5012.200.00-10146.73%
CONY241018P000280002024-04-04 2:18PM EDT28.0011.3312.5013.700.00-2818168.12%
CONY241018P000290002024-04-26 2:00PM EDT29.0014.5011.2012.900.00-11127.25%
CONY241018P000300002024-05-16 1:17PM EDT30.0015.5012.0013.900.00-914129.25%
CONY241018P000320002024-06-05 11:52AM EDT32.0014.0015.4017.000.00-24164.84%
CONY241018P000330002024-05-06 9:34AM EDT33.0018.8014.4016.300.00-537126.88%