Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.642,70 +267,62 (+0,43%)
GraniteShares 2x Long COIN Daily ETF (CONL)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL240621C00004000 | 2023-11-09 10:53AM EDT | 4.00 | 10.60 | 18.50 | 23.40 | 0.00 | - | - | 0 | 0.00% |
| CONL240621C00009000 | 2023-11-21 10:52AM EDT | 9.00 | 7.00 | 21.30 | 26.30 | 0.00 | - | - | 2 | 0.00% |
| CONL240621C00014000 | 2023-12-22 1:59PM EDT | 14.00 | 21.50 | 6.20 | 10.30 | 0.00 | - | 2 | 0 | 0.00% |
| CONL240621C00020000 | 2024-05-17 11:51AM EDT | 20.00 | 22.50 | 27.70 | 29.40 | 0.00 | - | 1 | 15 | 261.72% |
| CONL240621C00021000 | 2024-05-07 11:37AM EDT | 21.00 | 28.84 | 26.70 | 28.60 | 0.00 | - | 2 | 1 | 267.58% |
| CONL240621C00022000 | 2024-05-22 11:24AM EDT | 22.00 | 29.80 | 25.90 | 27.50 | 0.00 | - | 1 | 1 | 246.29% |
| CONL240621C00023000 | 2024-05-07 11:37AM EDT | 23.00 | 26.57 | 24.80 | 26.70 | 0.00 | - | - | 1 | 250.39% |
| CONL240621C00024000 | 2024-05-24 12:30PM EDT | 24.00 | 28.50 | 23.80 | 25.50 | 0.00 | - | 2 | 6 | 223.05% |
| CONL240621C00025000 | 2024-05-30 1:06PM EDT | 25.00 | 29.60 | 22.90 | 24.60 | 0.00 | - | 30 | 78 | 219.82% |
| CONL240621C00030000 | 2024-05-30 9:46AM EDT | 30.00 | 28.11 | 18.20 | 19.80 | 0.00 | - | 1 | 43 | 122.46% |
| CONL240621C00035000 | 2024-05-31 2:39PM EDT | 35.00 | 13.50 | 14.00 | 15.60 | -6.55 | -32.67% | 4 | 33 | 136.04% |
| CONL240621C00040000 | 2024-05-31 11:59AM EDT | 40.00 | 10.60 | 10.30 | 11.90 | -5.70 | -34.97% | 22 | 177 | 137.11% |
| CONL240621C00045000 | 2024-05-31 2:53PM EDT | 45.00 | 7.30 | 7.30 | 8.70 | -5.58 | -43.32% | 27 | 1,076 | 135.50% |
| CONL240621C00050000 | 2024-05-31 2:58PM EDT | 50.00 | 5.80 | 5.80 | 6.30 | -3.70 | -38.95% | 44 | 229 | 144.48% |
| CONL240621C00055000 | 2024-05-31 3:09PM EDT | 55.00 | 4.20 | 3.70 | 4.60 | -2.30 | -35.38% | 64 | 338 | 141.21% |
| CONL240621C00060000 | 2024-05-31 3:54PM EDT | 60.00 | 3.00 | 2.55 | 3.60 | -2.60 | -46.43% | 39 | 270 | 146.09% |
| CONL240621C00065000 | 2024-05-31 2:55PM EDT | 65.00 | 2.00 | 1.50 | 2.75 | -2.00 | -50.00% | 64 | 159 | 145.56% |
| CONL240621C00070000 | 2024-05-31 3:41PM EDT | 70.00 | 1.60 | 1.05 | 1.95 | -1.20 | -42.86% | 56 | 207 | 146.58% |
| CONL240621C00075000 | 2024-05-31 12:05PM EDT | 75.00 | 1.20 | 0.65 | 1.60 | -1.29 | -51.81% | 42 | 324 | 150.10% |
| CONL240621C00080000 | 2024-05-31 2:32PM EDT | 80.00 | 0.85 | 0.65 | 1.40 | -1.25 | -59.52% | 13 | 181 | 160.64% |
| CONL240621C00085000 | 2024-05-31 12:00PM EDT | 85.00 | 0.80 | 0.40 | 0.90 | -1.15 | -58.97% | 6 | 193 | 155.96% |
| CONL240621C00090000 | 2024-05-31 2:47PM EDT | 90.00 | 0.58 | 0.25 | 1.00 | -0.81 | -58.27% | 2 | 32 | 165.92% |
| CONL240621C00095000 | 2024-05-30 9:35AM EDT | 95.00 | 0.60 | 0.15 | 1.25 | 0.00 | - | 1 | 51 | 180.76% |
| CONL240621C00100000 | 2024-05-30 3:49PM EDT | 100.00 | 0.88 | 0.15 | 1.20 | 0.00 | - | 1 | 34 | 189.26% |
| CONL240621C00105000 | 2024-05-21 9:44AM EDT | 105.00 | 1.00 | 0.10 | 1.10 | 0.00 | - | 3 | 38 | 193.95% |
| CONL240621C00110000 | 2024-05-30 10:14AM EDT | 110.00 | 0.75 | 0.05 | 1.10 | 0.00 | - | 10 | 35 | 200.78% |
| CONL240621C00115000 | 2024-05-24 11:07AM EDT | 115.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 15 | 5 | 203.52% |
| CONL240621C00120000 | 2024-05-21 3:19PM EDT | 120.00 | 1.18 | 0.15 | 1.00 | 0.00 | - | 1 | 46 | 216.50% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL240621P00001000 | 2023-12-28 10:37AM EDT | 1.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 501 | 503 | 937.50% |
| CONL240621P00002000 | 2023-12-28 10:40AM EDT | 2.00 | 0.12 | 0.00 | 2.30 | 0.00 | - | 1 | 2 | 1,320.31% |
| CONL240621P00003000 | 2023-12-21 10:32AM EDT | 3.00 | 0.30 | 0.15 | 2.45 | 0.00 | - | - | 1 | 1,096.88% |
| CONL240621P00004000 | 2023-12-21 10:30AM EDT | 4.00 | 0.30 | 0.15 | 2.60 | 0.00 | - | - | 1 | 953.52% |
| CONL240621P00005000 | 2023-12-29 10:30AM EDT | 5.00 | 0.50 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 734.77% |
| CONL240621P00007000 | 2024-02-06 4:39PM EDT | 7.00 | 0.95 | 0.00 | 1.25 | 0.00 | - | 1 | 4 | 557.81% |
| CONL240621P00008000 | 2024-03-26 10:17AM EDT | 8.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 15 | 455.47% |
| CONL240621P00009000 | 2024-05-23 9:38AM EDT | 9.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 431.25% |
| CONL240621P00011000 | 2024-05-10 12:48PM EDT | 11.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 380.47% |
| CONL240621P00012000 | 2024-05-22 3:43PM EDT | 12.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 358.98% |
| CONL240621P00013000 | 2024-05-22 9:46AM EDT | 13.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 339.45% |
| CONL240621P00014000 | 2024-03-13 9:55AM EDT | 14.00 | 0.75 | 0.00 | 2.00 | 0.00 | - | 2 | 2 | 404.30% |
| CONL240621P00015000 | 2024-05-17 3:45PM EDT | 15.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 27 | 304.49% |
| CONL240621P00016000 | 2024-05-28 9:37AM EDT | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 289.06% |
| CONL240621P00017000 | 2024-02-16 11:20AM EDT | 17.00 | 2.50 | 0.00 | 3.20 | 0.00 | - | 4 | 7 | 397.27% |
| CONL240621P00018000 | 2024-02-29 4:22PM EDT | 18.00 | 2.40 | 0.00 | 3.00 | 0.00 | - | 1 | 2 | 370.51% |
| CONL240621P00019000 | 2024-05-29 9:50AM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 248.05% |
| CONL240621P00020000 | 2024-05-30 1:11PM EDT | 20.00 | 0.38 | 0.05 | 0.75 | 0.00 | - | 2 | 55 | 239.06% |
| CONL240621P00021000 | 2024-05-28 9:30AM EDT | 21.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 9 | 227.34% |
| CONL240621P00022000 | 2024-05-23 2:01PM EDT | 22.00 | 0.15 | 0.05 | 0.60 | 0.00 | - | 3 | 89 | 207.03% |
| CONL240621P00023000 | 2024-05-01 10:43AM EDT | 23.00 | 2.03 | 0.05 | 0.75 | 0.00 | - | 20 | 13 | 205.66% |
| CONL240621P00024000 | 2024-05-24 10:43AM EDT | 24.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 44 | 192.77% |
| CONL240621P00025000 | 2024-05-31 3:27PM EDT | 25.00 | 0.32 | 0.25 | 0.45 | -0.15 | -31.91% | 93 | 215 | 180.47% |
| CONL240621P00030000 | 2024-05-31 3:43PM EDT | 30.00 | 0.60 | 0.55 | 0.65 | +0.15 | +33.33% | 40 | 145 | 156.93% |
| CONL240621P00035000 | 2024-05-31 3:27PM EDT | 35.00 | 1.42 | 0.70 | 1.60 | +0.87 | +158.18% | 28 | 205 | 142.68% |
| CONL240621P00040000 | 2024-05-31 3:35PM EDT | 40.00 | 2.50 | 2.00 | 3.00 | +1.20 | +92.31% | 66 | 672 | 143.02% |
| CONL240621P00045000 | 2024-05-31 3:50PM EDT | 45.00 | 4.80 | 4.50 | 5.30 | +1.50 | +45.45% | 73 | 232 | 152.20% |
| CONL240621P00050000 | 2024-05-31 12:12PM EDT | 50.00 | 8.20 | 6.90 | 8.20 | +3.30 | +67.35% | 46 | 197 | 151.07% |
| CONL240621P00055000 | 2024-05-31 10:24AM EDT | 55.00 | 10.20 | 9.80 | 11.30 | +2.00 | +24.39% | 1 | 90 | 145.70% |
| CONL240621P00060000 | 2024-05-31 3:24PM EDT | 60.00 | 15.53 | 13.90 | 15.30 | +3.63 | +30.50% | 1 | 57 | 153.86% |
| CONL240621P00065000 | 2024-05-29 2:53PM EDT | 65.00 | 15.20 | 17.70 | 19.50 | 0.00 | - | 8 | 21 | 153.03% |
| CONL240621P00070000 | 2024-05-14 10:22AM EDT | 70.00 | 30.70 | 22.30 | 23.90 | 0.00 | - | 1 | 32 | 158.98% |
| CONL240621P00075000 | 2024-05-17 11:05AM EDT | 75.00 | 34.40 | 26.90 | 28.50 | 0.00 | - | 4 | 4 | 163.53% |
| CONL240621P00080000 | 2024-05-28 12:19PM EDT | 80.00 | 27.00 | 31.40 | 33.20 | 0.00 | - | 10 | 6 | 163.77% |
| CONL240621P00090000 | 2024-03-20 12:28PM EDT | 90.00 | 39.10 | 46.80 | 48.90 | 0.00 | - | 11 | 3 | 346.05% |
| CONL240621P00120000 | 2024-05-20 2:10PM EDT | 120.00 | 74.90 | 70.70 | 72.40 | 0.00 | - | 2 | 0 | 198.63% |
© 2024 Yahoo. Tutti i diritti riservati.