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 comprapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CONY241018C000110002024-05-31 12:42PM EDT11.0011.4310.1011.400.00-70100.98%
CONY241018C000120002024-04-02 2:51PM EDT12.0016.0012.6013.700.00--0197.07%
CONY241018C000130002024-03-05 4:25PM EDT13.0012.9012.3013.600.00-20205.86%
CONY241018C000140002024-05-29 3:10PM EDT14.0010.007.108.500.00--076.17%
CONY241018C000150002024-03-25 11:30AM EDT15.0014.298.8010.300.00-20131.20%
CONY241018C000170002024-06-14 2:41PM EDT17.004.964.105.50-0.64-11.43%1151.07%
CONY241018C000180002024-05-30 9:31AM EDT18.006.353.104.500.00-2043.36%
CONY241018C000190002024-06-05 12:11PM EDT19.005.102.153.600.00-4238.38%
CONY241018C000200002024-06-12 3:28PM EDT20.003.401.252.850.00-12336.23%
CONY241018C000210002024-06-05 12:39PM EDT21.003.141.501.950.00-10729.64%
CONY241018C000220002024-06-06 3:34PM EDT22.001.391.151.600.00-22232.64%
CONY241018C000230002024-06-12 12:31PM EDT23.001.250.251.450.00-217737.65%
CONY241018C000240002024-06-14 9:31AM EDT24.000.900.750.90+0.05+5.88%19533.11%
CONY241018C000250002024-06-12 12:32PM EDT25.000.600.400.95+0.05+9.09%317439.80%
CONY241018C000260002024-06-06 12:06PM EDT26.000.550.001.000.00-210745.95%
CONY241018C000270002024-06-07 9:57AM EDT27.000.400.101.000.00-19750.64%
CONY241018C000280002024-04-04 11:49AM EDT28.001.650.001.000.00-362654.93%
CONY241018C000290002024-05-15 11:48AM EDT29.000.500.000.950.00-71857.72%
CONY241018C000300002024-06-07 10:44AM EDT30.000.970.000.950.00-98061.47%
CONY241018C000310002024-04-23 12:10PM EDT31.000.400.000.000.00-23112.50%
CONY241018C000320002024-04-03 10:11AM EDT32.001.100.000.850.00-11252.83%
CONY241018C000330002024-05-03 12:57PM EDT33.000.800.000.900.00-6656.54%
Opciones de ventapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CONY241018P000110002024-06-12 3:16PM EDT11.000.480.350.900.00-194105.66%
CONY241018P000120002024-04-22 3:45PM EDT12.001.200.000.000.00-20025.00%
CONY241018P000130002024-06-10 10:45AM EDT13.000.760.601.150.00-124795.51%
CONY241018P000140002024-04-05 10:22AM EDT14.001.981.202.400.00-29116.99%
CONY241018P000150002024-06-13 12:27PM EDT15.001.141.051.500.00-33789.16%
CONY241018P000160002024-06-13 11:01AM EDT16.001.301.352.250.00-13594.19%
CONY241018P000170002024-06-13 9:57AM EDT17.002.011.752.800.00-14895.95%
CONY241018P000180002024-06-06 12:49PM EDT18.002.452.003.50+0.20+8.89%13796.44%
CONY241018P000190002024-06-07 3:30PM EDT19.003.002.654.200.00-124100.49%
CONY241018P000200002024-06-14 11:14AM EDT20.003.803.404.90+0.40+11.76%253104.54%
CONY241018P000210002024-06-12 12:27PM EDT21.004.303.805.800.00-1038106.01%
CONY241018P000220002024-06-13 1:26PM EDT22.004.804.606.100.00-138104.74%
CONY241018P000230002024-06-14 10:06AM EDT23.005.575.806.20+0.22+4.11%1543104.98%
CONY241018P000240002024-06-14 10:08AM EDT24.006.306.308.30-0.20-3.08%1551117.65%
CONY241018P000250002024-06-05 1:14PM EDT25.007.607.309.100.00-1015121.73%
CONY241018P000260002024-05-16 2:01PM EDT26.0012.008.5010.100.00-232129.30%
CONY241018P000270002024-05-28 3:49PM EDT27.009.789.4011.100.00-10133.50%
CONY241018P000280002024-04-04 2:18PM EDT28.0011.3312.5013.700.00-2818175.29%
CONY241018P000290002024-04-26 2:00PM EDT29.0014.5011.2012.900.00-11139.01%
CONY241018P000300002024-05-16 1:17PM EDT30.0015.5012.0013.900.00-914141.33%
CONY241018P000320002024-06-05 11:52AM EDT32.0014.0014.2015.800.00-24150.24%
CONY241018P000330002024-05-06 9:34AM EDT33.0018.8014.4016.300.00-537141.11%