Mercados españoles abiertos en 6 hrs 21 min
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.604,69 +263,15 (+0,67%) Dólar/Euro
1,0710 +0,0001 (+0,01%) Petróleo Brent
86,54 +0,15 (+0,17%) Bitcoin EUR
57.507,85 +636,94 (+1,12%)
GraniteShares 2x Long COIN Daily ETF (CONL)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL240920C00010000 | 2024-06-24 12:51PM EDT | 10.00 | 31.80 | 35.40 | 37.10 | 0.00 | - | 1 | 5 | 137.50% |
| CONL240920C00014000 | 2024-05-30 10:52AM EDT | 14.00 | 40.00 | 31.60 | 33.60 | 0.00 | - | 1 | 1 | 153.13% |
| CONL240920C00015000 | 2024-05-31 11:15AM EDT | 15.00 | 34.50 | 30.80 | 32.60 | 0.00 | - | 1 | 3 | 152.05% |
| CONL240920C00017000 | 2024-02-16 12:16PM EDT | 17.00 | 30.50 | 48.60 | 52.10 | 0.00 | - | 1 | 1 | 0.00% |
| CONL240920C00019000 | 2024-05-14 9:30AM EDT | 19.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CONL240920C00020000 | 2024-05-30 3:35PM EDT | 20.00 | 35.30 | 26.30 | 28.30 | 0.00 | - | 1 | 3 | 142.97% |
| CONL240920C00023000 | 2024-05-20 11:18AM EDT | 23.00 | 23.10 | 29.80 | 31.80 | 0.00 | - | - | 1 | 280.76% |
| CONL240920C00025000 | 2024-02-23 10:31AM EDT | 25.00 | 16.70 | 48.70 | 52.50 | 0.00 | - | 1 | 1 | 0.00% |
| CONL240920C00028000 | 2024-03-12 12:46PM EDT | 28.00 | 50.65 | 48.70 | 52.30 | 0.00 | - | 1 | 0 | 0.00% |
| CONL240920C00030000 | 2024-06-27 1:31PM EDT | 30.00 | 19.90 | 19.10 | 20.90 | +1.40 | +7.57% | 18 | 0 | 138.97% |
| CONL240920C00031000 | 2024-05-24 1:13PM EDT | 31.00 | 26.00 | 19.80 | 21.60 | 0.00 | - | 2 | 1 | 161.35% |
| CONL240920C00032000 | 2024-06-04 12:06PM EDT | 32.00 | 28.50 | 17.80 | 19.60 | 0.00 | - | 1 | 11 | 137.38% |
| CONL240920C00033000 | 2024-06-14 3:53PM EDT | 33.00 | 26.30 | 17.20 | 19.00 | 0.00 | - | 5 | 0 | 137.06% |
| CONL240920C00034000 | 2024-02-16 4:42PM EDT | 34.00 | 18.10 | 38.60 | 41.60 | 0.00 | - | 3 | 2 | 590.14% |
| CONL240920C00035000 | 2024-06-24 9:48AM EDT | 35.00 | 16.03 | 16.10 | 17.80 | 0.00 | - | 1 | 0 | 136.38% |
| CONL240920C00037000 | 2024-06-05 9:46AM EDT | 37.00 | 27.38 | 15.40 | 16.70 | 0.00 | - | 5 | 1 | 138.35% |
| CONL240920C00038000 | 2024-06-20 12:01PM EDT | 38.00 | 21.45 | 14.50 | 16.20 | 0.00 | - | 1 | 7 | 135.50% |
| CONL240920C00040000 | 2024-06-24 3:49PM EDT | 40.00 | 12.00 | 14.00 | 15.00 | 0.00 | - | 41 | 89 | 136.77% |
| CONL240920C00045000 | 2024-06-26 3:15PM EDT | 45.00 | 10.15 | 12.00 | 13.30 | 0.00 | - | 25 | 0 | 139.77% |
| CONL240920C00050000 | 2024-06-27 10:24AM EDT | 50.00 | 10.10 | 10.10 | 11.60 | -0.10 | -0.98% | 1 | 0 | 139.36% |
| CONL240920C00055000 | 2024-06-26 2:06PM EDT | 55.00 | 7.80 | 8.70 | 9.40 | 0.00 | - | 6 | 0 | 135.96% |
| CONL240920C00060000 | 2024-06-27 2:23PM EDT | 60.00 | 8.20 | 7.50 | 9.00 | +0.55 | +7.19% | 2 | 0 | 141.28% |
| CONL240920C00065000 | 2024-06-27 10:44AM EDT | 65.00 | 6.60 | 6.30 | 7.90 | -0.50 | -7.04% | 2 | 0 | 140.53% |
| CONL240920C00070000 | 2024-06-27 1:01PM EDT | 70.00 | 6.10 | 5.60 | 7.00 | +1.10 | +22.00% | 1 | 0 | 141.97% |
| CONL240920C00075000 | 2024-06-27 1:27PM EDT | 75.00 | 6.10 | 4.90 | 6.10 | +0.60 | +10.91% | 25 | 0 | 141.89% |
| CONL240920C00080000 | 2024-06-27 3:38PM EDT | 80.00 | 5.20 | 3.80 | 5.90 | +1.20 | +30.00% | 6 | 60 | 142.29% |
| CONL240920C00085000 | 2024-06-27 1:28PM EDT | 85.00 | 4.60 | 4.20 | 5.10 | +1.00 | +27.78% | 1 | 0 | 147.29% |
| CONL240920C00090000 | 2024-06-27 1:32PM EDT | 90.00 | 3.90 | 3.40 | 4.80 | +0.25 | +6.85% | 5 | 0 | 146.95% |
| CONL240920C00095000 | 2024-06-27 2:00PM EDT | 95.00 | 3.50 | 2.65 | 4.30 | 0.00 | - | 5 | 22 | 144.58% |
| CONL240920C00100000 | 2024-06-26 11:55AM EDT | 100.00 | 2.89 | 2.30 | 4.10 | -0.11 | -3.67% | 2 | 46 | 146.29% |
| CONL240920C00105000 | 2024-05-23 2:41PM EDT | 105.00 | 6.49 | 2.90 | 4.20 | 0.00 | - | 1 | 11 | 156.71% |
| CONL240920C00110000 | 2024-06-12 9:35AM EDT | 110.00 | 8.50 | 1.70 | 3.20 | 0.00 | - | 10 | 12 | 144.63% |
| CONL240920C00115000 | 2024-06-24 10:44AM EDT | 115.00 | 2.50 | 1.45 | 2.95 | 0.00 | - | 1 | 52 | 144.82% |
| CONL240920C00120000 | 2024-06-27 12:00PM EDT | 120.00 | 1.90 | 1.25 | 2.70 | +0.29 | +18.01% | 1 | 68 | 144.92% |
Opciones de ventapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL240920P00010000 | 2024-06-25 3:35PM EDT | 10.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 0 | 191.80% |
| CONL240920P00012000 | 2024-04-12 9:30AM EDT | 12.00 | 0.58 | 0.30 | 1.85 | 0.00 | - | 1 | 12 | 218.46% |
| CONL240920P00013000 | 2024-06-24 3:44PM EDT | 13.00 | 0.25 | 0.05 | 0.90 | 0.00 | - | 1 | 0 | 168.16% |
| CONL240920P00015000 | 2024-06-04 12:16PM EDT | 15.00 | 0.60 | 0.15 | 1.50 | 0.00 | - | 2 | 10 | 171.68% |
| CONL240920P00016000 | 2024-03-28 12:09PM EDT | 16.00 | 1.90 | 1.00 | 3.00 | 0.00 | - | 1 | 12 | 212.50% |
| CONL240920P00017000 | 2024-05-13 1:06PM EDT | 17.00 | 1.71 | 0.25 | 1.65 | 0.00 | - | 10 | 12 | 160.16% |
| CONL240920P00018000 | 2024-06-26 1:39PM EDT | 18.00 | 0.75 | 0.25 | 1.75 | 0.00 | - | 2 | 3 | 154.20% |
| CONL240920P00019000 | 2024-06-24 10:31AM EDT | 19.00 | 1.00 | 0.30 | 1.90 | 0.00 | - | 2 | 4 | 150.49% |
| CONL240920P00020000 | 2024-06-27 11:02AM EDT | 20.00 | 1.05 | 0.35 | 2.05 | 0.00 | - | 2 | 45 | 146.73% |
| CONL240920P00021000 | 2024-06-21 3:01PM EDT | 21.00 | 1.20 | 0.50 | 2.25 | 0.00 | - | 6 | 9 | 145.41% |
| CONL240920P00022000 | 2024-06-24 9:44AM EDT | 22.00 | 1.75 | 0.70 | 2.45 | 0.00 | - | 1 | 2 | 144.53% |
| CONL240920P00023000 | 2024-06-20 3:52PM EDT | 23.00 | 1.60 | 0.85 | 2.65 | 0.00 | - | 8 | 9 | 142.48% |
| CONL240920P00024000 | 2024-06-21 10:00AM EDT | 24.00 | 2.17 | 1.10 | 2.80 | 0.00 | - | 1 | 2 | 140.87% |
| CONL240920P00025000 | 2024-06-24 1:38PM EDT | 25.00 | 3.00 | 1.60 | 3.10 | 0.00 | - | 1 | 19 | 143.90% |
| CONL240920P00026000 | 2024-05-22 3:32PM EDT | 26.00 | 3.50 | 1.85 | 3.30 | 0.00 | - | 3 | 2 | 142.07% |
| CONL240920P00028000 | 2024-05-10 1:07PM EDT | 28.00 | 5.45 | 2.10 | 3.60 | 0.00 | - | 1 | 2 | 134.28% |
| CONL240920P00029000 | 2024-06-10 1:55PM EDT | 29.00 | 2.80 | 2.65 | 4.30 | 0.00 | - | 3 | 4 | 139.82% |
| CONL240920P00030000 | 2024-06-25 2:18PM EDT | 30.00 | 4.20 | 3.10 | 4.60 | 0.00 | - | 12 | 53 | 139.89% |
| CONL240920P00031000 | 2024-05-10 11:21AM EDT | 31.00 | 7.05 | 3.10 | 5.10 | 0.00 | - | 2 | 5 | 137.45% |
| CONL240920P00032000 | 2024-05-31 1:08PM EDT | 32.00 | 6.00 | 3.80 | 5.40 | 0.00 | - | 1 | 18 | 139.06% |
| CONL240920P00033000 | 2024-06-13 10:44AM EDT | 33.00 | 3.60 | 4.40 | 5.80 | 0.00 | - | 1 | 4 | 140.26% |
| CONL240920P00034000 | 2024-06-26 3:53PM EDT | 34.00 | 6.00 | 4.70 | 6.10 | 0.00 | - | 1 | 2 | 138.01% |
| CONL240920P00035000 | 2024-06-26 3:01PM EDT | 35.00 | 6.50 | 5.20 | 6.60 | 0.00 | - | 8 | 323 | 138.62% |
| CONL240920P00036000 | 2024-06-13 10:44AM EDT | 36.00 | 4.85 | 5.70 | 7.10 | 0.00 | - | 3 | 6 | 138.97% |
| CONL240920P00037000 | 2024-06-26 12:57PM EDT | 37.00 | 7.30 | 6.20 | 7.60 | 0.00 | - | 1 | 5 | 139.06% |
| CONL240920P00038000 | 2024-06-26 12:52PM EDT | 38.00 | 7.81 | 6.30 | 8.10 | 0.00 | - | 1 | 12 | 136.21% |
| CONL240920P00040000 | 2024-06-25 10:50AM EDT | 40.00 | 9.30 | 7.80 | 9.00 | 0.00 | - | 2 | 46 | 138.09% |
| CONL240920P00045000 | 2024-06-26 3:48PM EDT | 45.00 | 12.30 | 10.60 | 12.00 | 0.00 | - | 1 | 32 | 137.96% |
| CONL240920P00050000 | 2024-06-27 10:27AM EDT | 50.00 | 14.50 | 14.00 | 15.10 | -2.40 | -14.20% | 2 | 52 | 138.21% |
| CONL240920P00055000 | 2024-06-13 3:00PM EDT | 55.00 | 15.70 | 16.90 | 18.50 | 0.00 | - | 3 | 27 | 134.28% |
| CONL240920P00060000 | 2024-06-20 1:14PM EDT | 60.00 | 20.40 | 20.80 | 22.30 | 0.00 | - | 6 | 13 | 135.67% |
| CONL240920P00065000 | 2024-06-13 10:11AM EDT | 65.00 | 21.00 | 24.70 | 26.10 | 0.00 | - | 1 | 46 | 134.81% |
| CONL240920P00070000 | 2024-05-28 1:48PM EDT | 70.00 | 28.00 | 28.70 | 30.30 | 0.00 | - | 1 | 1 | 134.96% |
| CONL240920P00075000 | 2024-06-21 2:17PM EDT | 75.00 | 34.80 | 33.00 | 34.50 | 0.00 | - | 4 | 6 | 135.23% |
| CONL240920P00080000 | 2024-05-28 9:36AM EDT | 80.00 | 37.81 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CONL240920P00085000 | 2024-05-28 9:37AM EDT | 85.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CONL240920P00090000 | 2024-03-22 3:33PM EDT | 90.00 | 45.86 | 52.10 | 54.50 | 0.00 | - | 2 | 1 | 211.89% |
| CONL240920P00095000 | 2024-03-22 3:26PM EDT | 95.00 | 49.80 | 56.30 | 58.80 | 0.00 | - | 1 | 1 | 210.01% |
| CONL240920P00105000 | 2024-03-25 3:45PM EDT | 105.00 | 54.15 | 61.90 | 64.00 | 0.00 | - | 2 | 1 | 165.19% |
| CONL240920P00120000 | 2024-05-28 3:25PM EDT | 120.00 | 70.70 | 74.40 | 76.00 | 0.00 | - | 17 | 13 | 133.30% |
© 2024 Yahoo. Todos los derechos reservados.