U.S. markets closed
F S&P 500
5,538.75 +1.75 (+0.03%) F Dow Jones
39,505.00 -21.00 (-0.05%) F Nasdaq
19,992.00 +19.75 (+0.10%) E-mini Russell 2000 Index Futur
2,043.90 -1.00 (-0.05%) Petróleo
80.94 +0.11 (+0.14%) Oro
2,326.40 -4.40 (-0.19%)
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 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 | 2024-06-21 10:20AM EDT | 11.00 | 9.20 | 8.60 | 9.70 | 0.00 | - | 1 | 2 | 69.24% |
| CONY250117C00014000 | 2024-06-03 3:19PM EDT | 14.00 | 9.15 | 5.60 | 6.70 | 0.00 | - | 1 | 0 | 46.97% |
| CONY250117C00016000 | 2024-06-21 10:19AM EDT | 16.00 | 4.40 | 3.50 | 4.80 | 0.00 | - | 1 | 1 | 37.01% |
| CONY250117C00018000 | 2024-06-18 12:22PM EDT | 18.00 | 3.92 | 1.60 | 2.75 | 0.00 | - | 2 | 6 | 23.29% |
| CONY250117C00019000 | 2024-06-24 2:05PM EDT | 19.00 | 1.45 | 0.60 | 2.15 | 0.00 | - | 11 | 16 | 24.51% |
| CONY250117C00020000 | 2024-06-25 12:54PM EDT | 20.00 | 1.26 | 1.15 | 1.45 | +0.21 | +20.00% | 20 | 39 | 21.92% |
| CONY250117C00021000 | 2024-06-24 10:13AM EDT | 21.00 | 1.00 | 0.00 | 1.25 | 0.00 | - | 1 | 13 | 25.88% |
| CONY250117C00022000 | 2024-06-24 11:02AM EDT | 22.00 | 0.65 | 0.50 | 1.20 | 0.00 | - | 2 | 102 | 30.91% |
| CONY250117C00023000 | 2024-06-25 9:30AM EDT | 23.00 | 0.80 | 0.25 | 1.10 | 0.00 | - | 1 | 134 | 34.20% |
| CONY250117C00024000 | 2024-06-20 2:49PM EDT | 24.00 | 0.80 | 0.50 | 0.70 | 0.00 | - | 5 | 61 | 31.10% |
| CONY250117C00025000 | 2024-06-25 9:30AM EDT | 25.00 | 0.70 | 0.40 | 0.70 | +0.45 | +180.00% | 2 | 161 | 34.86% |
| CONY250117C00026000 | 2024-06-12 10:20AM EDT | 26.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 6 | 8 | 36.16% |
| CONY250117C00027000 | 2024-06-12 10:23AM EDT | 27.00 | 0.55 | 0.00 | 0.95 | 0.00 | - | 2 | 9 | 46.83% |
| CONY250117C00028000 | 2024-06-12 2:09PM EDT | 28.00 | 0.50 | 0.00 | 0.95 | 0.00 | - | 7 | 9 | 49.95% |
| CONY250117C00029000 | 2024-05-30 11:18AM EDT | 29.00 | 0.35 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 52.93% |
| CONY250117C00031000 | 2024-06-24 11:30AM EDT | 31.00 | 0.80 | 0.00 | 0.90 | 0.00 | - | 3 | 8 | 57.23% |
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 | 2024-06-20 10:12AM EDT | 11.00 | 1.20 | 0.90 | 1.25 | 0.00 | - | 2 | 24 | 93.55% |
| CONY250117P00012000 | 2024-06-24 3:53PM EDT | 12.00 | 1.80 | 1.25 | 1.80 | 0.00 | - | 1 | 23 | 97.27% |
| CONY250117P00013000 | 2024-06-14 3:16PM EDT | 13.00 | 1.75 | 1.60 | 2.40 | 0.00 | - | 1 | 11 | 99.66% |
| CONY250117P00014000 | 2024-06-25 9:30AM EDT | 14.00 | 3.50 | 2.10 | 3.50 | +1.70 | +94.44% | - | 10 | 108.45% |
| CONY250117P00015000 | 2024-06-21 12:10PM EDT | 15.00 | 3.80 | 2.50 | 4.00 | +0.80 | +26.67% | 5 | 31 | 107.37% |
| CONY250117P00016000 | 2024-06-25 10:03AM EDT | 16.00 | 3.78 | 2.95 | 4.00 | +0.38 | +11.18% | 11 | 49 | 101.00% |
| CONY250117P00017000 | 2024-06-24 1:03PM EDT | 17.00 | 5.00 | 3.90 | 5.70 | 0.00 | - | 1 | 42 | 116.65% |
| CONY250117P00018000 | 2024-06-24 1:11PM EDT | 18.00 | 6.00 | 4.90 | 6.10 | 0.00 | - | 2 | 63 | 118.46% |
| CONY250117P00019000 | 2024-06-25 2:42PM EDT | 19.00 | 5.90 | 5.90 | 7.40 | -0.70 | -10.61% | 20 | 34 | 128.22% |
| CONY250117P00020000 | 2024-06-25 12:47PM EDT | 20.00 | 6.80 | 6.80 | 8.30 | -0.10 | -1.45% | 6 | 42 | 132.52% |
| CONY250117P00021000 | 2024-06-24 12:10PM EDT | 21.00 | 7.70 | 7.80 | 9.10 | 0.00 | - | 9 | 19 | 136.28% |
| CONY250117P00022000 | 2024-06-25 2:24PM EDT | 22.00 | 8.30 | 8.80 | 10.10 | +1.00 | +13.70% | 30 | 46 | 141.46% |
| CONY250117P00023000 | 2024-06-11 9:49AM EDT | 23.00 | 9.00 | 9.70 | 11.10 | 0.00 | - | 2 | 6 | 145.31% |
| CONY250117P00024000 | 2024-06-04 9:58AM EDT | 24.00 | 11.40 | 10.70 | 12.00 | 0.00 | - | 1 | 1 | 148.85% |
| CONY250117P00025000 | 2024-06-11 3:24PM EDT | 25.00 | 10.79 | 11.70 | 12.90 | 0.00 | - | 1 | 4 | 152.10% |
| CONY250117P00026000 | 2024-06-21 9:53AM EDT | 26.00 | 12.50 | 12.60 | 13.90 | 0.00 | - | 1 | 2 | 155.08% |
| CONY250117P00030000 | 2024-06-25 9:30AM EDT | 30.00 | 18.50 | 16.50 | 17.70 | -0.10 | -0.54% | 1 | 23 | 165.87% |
| CONY250117P00031000 | 2024-06-25 12:17PM EDT | 31.00 | 18.60 | 17.50 | 18.60 | +2.60 | +16.25% | 9 | 2 | 167.94% |
© 2024 Yahoo. Todos los derechos reservados.