YieldMax COIN Option Income Strategy ETF (CONY)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CONY250117C00011000 | 2024-06-13 3:43PM EDT | 11.00 | 11.00 | 10.10 | 11.30 | 0.00 | - | 1 | 1 | 72.36% |
| CONY250117C00014000 | 2024-06-03 3:19PM EDT | 14.00 | 9.15 | 7.10 | 8.30 | 0.00 | - | 1 | 0 | 51.22% |
| CONY250117C00018000 | 2024-06-13 11:59AM EDT | 18.00 | 3.85 | 3.10 | 4.60 | 0.00 | - | 5 | 7 | 35.16% |
| CONY250117C00020000 | 2024-06-14 9:47AM EDT | 20.00 | 2.80 | 1.15 | 2.55 | -0.70 | -20.00% | 1 | 0 | 22.32% |
| CONY250117C00021000 | 2024-06-11 10:20AM EDT | 21.00 | 1.75 | 0.45 | 2.00 | 0.00 | - | 1 | 12 | 23.32% |
| CONY250117C00022000 | 2024-06-11 10:34AM EDT | 22.00 | 0.80 | 0.90 | 1.65 | 0.00 | - | 2 | 43 | 25.59% |
| CONY250117C00023000 | 2024-06-12 12:06PM EDT | 23.00 | 1.25 | 0.50 | 1.40 | 0.00 | - | 2 | 136 | 27.88% |
| CONY250117C00024000 | 2024-06-13 11:30AM EDT | 24.00 | 0.90 | 0.90 | 1.05 | 0.00 | - | 1 | 58 | 27.56% |
| CONY250117C00025000 | 2024-06-14 11:50AM EDT | 25.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 3 | 157 | 25.12% |
| CONY250117C00026000 | 2024-06-12 10:20AM EDT | 26.00 | 0.55 | 0.10 | 1.15 | 0.00 | - | 6 | 8 | 37.48% |
| CONY250117C00027000 | 2024-06-12 10:23AM EDT | 27.00 | 0.55 | 0.00 | 1.10 | 0.00 | - | 2 | 9 | 40.23% |
| CONY250117C00028000 | 2024-06-12 2:09PM EDT | 28.00 | 0.50 | 0.00 | 1.10 | 0.00 | - | 7 | 9 | 43.56% |
| CONY250117C00029000 | 2024-05-30 11:18AM EDT | 29.00 | 0.35 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 46.66% |
| CONY250117C00031000 | 2024-05-29 11:12AM EDT | 31.00 | 0.59 | 0.00 | 1.05 | 0.00 | - | 5 | 9 | 51.34% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CONY250117P00011000 | 2024-06-11 3:24PM EDT | 11.00 | 1.44 | 0.35 | 1.60 | 0.00 | - | 1 | 22 | 93.60% |
| CONY250117P00013000 | 2024-06-14 3:16PM EDT | 13.00 | 1.75 | 1.70 | 2.55 | +0.20 | +12.90% | 1 | 10 | 107.03% |
| CONY250117P00015000 | 2024-05-21 3:50PM EDT | 15.00 | 2.51 | 2.00 | 3.80 | 0.00 | - | 10 | 16 | 104.40% |
| CONY250117P00016000 | 2024-06-11 3:05PM EDT | 16.00 | 3.10 | 2.65 | 4.50 | 0.00 | - | 20 | 46 | 108.20% |
| CONY250117P00017000 | 2024-06-14 2:36PM EDT | 17.00 | 4.00 | 3.60 | 5.20 | +0.49 | +13.96% | 12 | 29 | 113.87% |
| CONY250117P00018000 | 2024-06-14 3:14PM EDT | 18.00 | 4.30 | 3.90 | 6.00 | +0.30 | +7.50% | 1 | 39 | 113.48% |
| CONY250117P00019000 | 2024-05-31 3:03PM EDT | 19.00 | 6.22 | 4.90 | 6.80 | 0.00 | - | 3 | 8 | 118.90% |
| CONY250117P00020000 | 2024-06-13 10:20AM EDT | 20.00 | 6.00 | 5.60 | 7.00 | 0.00 | - | 2 | 39 | 115.77% |
| CONY250117P00021000 | 2024-06-12 2:28PM EDT | 21.00 | 7.00 | 6.60 | 8.20 | 0.00 | - | 1 | 7 | 123.46% |
| CONY250117P00022000 | 2024-06-13 11:36AM EDT | 22.00 | 7.41 | 7.50 | 9.40 | 0.00 | - | 2 | 44 | 129.71% |
| CONY250117P00023000 | 2024-06-11 9:49AM EDT | 23.00 | 9.00 | 8.40 | 10.40 | 0.00 | - | 2 | 6 | 133.84% |
| CONY250117P00024000 | 2024-06-04 9:58AM EDT | 24.00 | 11.40 | 9.40 | 11.30 | 0.00 | - | 1 | 1 | 137.60% |
| CONY250117P00025000 | 2024-06-11 3:24PM EDT | 25.00 | 10.79 | 10.30 | 12.20 | 0.00 | - | 1 | 4 | 140.21% |
| CONY250117P00026000 | 2024-05-23 9:30AM EDT | 26.00 | 13.60 | 11.30 | 13.10 | 0.00 | - | - | 1 | 143.38% |
| CONY250117P00030000 | 2024-06-13 2:20PM EDT | 30.00 | 14.90 | 15.10 | 16.90 | 0.00 | - | 11 | 20 | 153.93% |
| CONY250117P00031000 | 2024-06-13 12:51PM EDT | 31.00 | 16.00 | 16.10 | 17.80 | 0.00 | - | 1 | 2 | 156.15% |
© 2024 Yahoo. Todos los derechos reservados.