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 comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CONY250117C000110002024-06-21 10:20AM EDT11.009.208.609.700.00-1269.24%
CONY250117C000140002024-06-03 3:19PM EDT14.009.155.606.700.00-1046.97%
CONY250117C000160002024-06-21 10:19AM EDT16.004.403.504.800.00-1137.01%
CONY250117C000180002024-06-18 12:22PM EDT18.003.921.602.750.00-2623.29%
CONY250117C000190002024-06-24 2:05PM EDT19.001.450.602.150.00-111624.51%
CONY250117C000200002024-06-25 12:54PM EDT20.001.261.151.45+0.21+20.00%203921.92%
CONY250117C000210002024-06-24 10:13AM EDT21.001.000.001.250.00-11325.88%
CONY250117C000220002024-06-24 11:02AM EDT22.000.650.501.200.00-210230.91%
CONY250117C000230002024-06-25 9:30AM EDT23.000.800.251.100.00-113434.20%
CONY250117C000240002024-06-20 2:49PM EDT24.000.800.500.700.00-56131.10%
CONY250117C000250002024-06-25 9:30AM EDT25.000.700.400.70+0.45+180.00%216134.86%
CONY250117C000260002024-06-12 10:20AM EDT26.000.550.000.600.00-6836.16%
CONY250117C000270002024-06-12 10:23AM EDT27.000.550.000.950.00-2946.83%
CONY250117C000280002024-06-12 2:09PM EDT28.000.500.000.950.00-7949.95%
CONY250117C000290002024-05-30 11:18AM EDT29.000.350.000.950.00-1152.93%
CONY250117C000310002024-06-24 11:30AM EDT31.000.800.000.900.00-3857.23%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CONY250117P000110002024-06-20 10:12AM EDT11.001.200.901.250.00-22493.55%
CONY250117P000120002024-06-24 3:53PM EDT12.001.801.251.800.00-12397.27%
CONY250117P000130002024-06-14 3:16PM EDT13.001.751.602.400.00-11199.66%
CONY250117P000140002024-06-25 9:30AM EDT14.003.502.103.50+1.70+94.44%-10108.45%
CONY250117P000150002024-06-21 12:10PM EDT15.003.802.504.00+0.80+26.67%531107.37%
CONY250117P000160002024-06-25 10:03AM EDT16.003.782.954.00+0.38+11.18%1149101.00%
CONY250117P000170002024-06-24 1:03PM EDT17.005.003.905.700.00-142116.65%
CONY250117P000180002024-06-24 1:11PM EDT18.006.004.906.100.00-263118.46%
CONY250117P000190002024-06-25 2:42PM EDT19.005.905.907.40-0.70-10.61%2034128.22%
CONY250117P000200002024-06-25 12:47PM EDT20.006.806.808.30-0.10-1.45%642132.52%
CONY250117P000210002024-06-24 12:10PM EDT21.007.707.809.100.00-919136.28%
CONY250117P000220002024-06-25 2:24PM EDT22.008.308.8010.10+1.00+13.70%3046141.46%
CONY250117P000230002024-06-11 9:49AM EDT23.009.009.7011.100.00-26145.31%
CONY250117P000240002024-06-04 9:58AM EDT24.0011.4010.7012.000.00-11148.85%
CONY250117P000250002024-06-11 3:24PM EDT25.0010.7911.7012.900.00-14152.10%
CONY250117P000260002024-06-21 9:53AM EDT26.0012.5012.6013.900.00-12155.08%
CONY250117P000300002024-06-25 9:30AM EDT30.0018.5016.5017.70-0.10-0.54%123165.87%
CONY250117P000310002024-06-25 12:17PM EDT31.0018.6017.5018.60+2.60+16.25%92167.94%