Italia markets close in 6 hours 5 minutes
FTSE MIB
33.901,28 +419,88 (+1,25%) Dow Jones
39.331,85 +162,33 (+0,41%) Nasdaq
18.028,76 +149,46 (+0,84%) Nikkei 225
40.580,76 +506,07 (+1,26%) Petrolio
82,88 +0,07 (+0,08%) Bitcoin EUR
56.206,19 -1.955,84 (-3,36%)
GraniteShares 2x Long COIN Daily ETF (CONL)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL240816C00030000 | 2024-06-28 12:09PM EDT | 30.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CONL240816C00043000 | 2024-06-28 12:42PM EDT | 43.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CONL240816C00044000 | 2024-06-26 2:05PM EDT | 44.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CONL240816C00045000 | 2024-07-02 12:05PM EDT | 45.00 | 9.80 | 0.00 | 0.00 | -2.10 | -17.65% | 20 | 0 | 0.00% |
| CONL240816C00046000 | 2024-07-01 11:45AM EDT | 46.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CONL240816C00047000 | 2024-07-02 12:49PM EDT | 47.00 | 9.00 | 0.00 | 0.00 | +0.40 | +4.65% | 1 | 0 | 0.00% |
| CONL240816C00048000 | 2024-07-02 12:37PM EDT | 48.00 | 8.60 | 0.00 | 0.00 | +0.20 | +2.38% | 1 | 0 | 0.78% |
| CONL240816C00050000 | 2024-07-02 10:38AM EDT | 50.00 | 8.30 | 0.00 | 0.00 | -1.10 | -11.70% | 2 | 0 | 3.13% |
| CONL240816C00051000 | 2024-07-01 9:53AM EDT | 51.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CONL240816C00052000 | 2024-07-02 9:34AM EDT | 52.00 | 7.90 | 0.00 | 0.00 | -1.50 | -15.96% | 1 | 0 | 6.25% |
| CONL240816C00053000 | 2024-07-01 2:15PM EDT | 53.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CONL240816C00055000 | 2024-07-01 2:15PM EDT | 55.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| CONL240816C00057000 | 2024-07-02 12:42PM EDT | 57.00 | 5.90 | 0.00 | 0.00 | -1.80 | -23.38% | 3 | 0 | 12.50% |
| CONL240816C00058000 | 2024-07-01 10:21AM EDT | 58.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CONL240816C00059000 | 2024-07-02 9:41AM EDT | 59.00 | 6.70 | 0.00 | 0.00 | +0.60 | +9.84% | 5 | 0 | 12.50% |
| CONL240816C00060000 | 2024-07-02 11:25AM EDT | 60.00 | 5.80 | 0.00 | 0.00 | -0.70 | -10.77% | 16 | 0 | 12.50% |
| CONL240816C00061000 | 2024-06-27 3:39PM EDT | 61.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CONL240816C00062000 | 2024-06-27 1:54PM EDT | 62.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CONL240816C00064000 | 2024-06-24 2:48PM EDT | 64.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CONL240816C00065000 | 2024-07-02 3:38PM EDT | 65.00 | 4.40 | 0.00 | 0.00 | -1.10 | -20.00% | 25 | 0 | 25.00% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL240816P00030000 | 2024-07-02 1:54PM EDT | 30.00 | 1.45 | 0.00 | 0.00 | +0.15 | +11.54% | 22 | 0 | 25.00% |
| CONL240816P00033000 | 2024-06-28 2:47PM EDT | 33.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CONL240816P00035000 | 2024-07-02 3:24PM EDT | 35.00 | 2.78 | 0.00 | 0.00 | -1.26 | -31.19% | 6 | 0 | 25.00% |
| CONL240816P00036000 | 2024-06-26 2:05PM EDT | 36.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CONL240816P00037000 | 2024-07-02 3:24PM EDT | 37.00 | 3.37 | 0.00 | 0.00 | -1.51 | -30.94% | 1 | 0 | 12.50% |
| CONL240816P00038000 | 2024-07-01 12:38PM EDT | 38.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CONL240816P00039000 | 2024-07-02 1:00PM EDT | 39.00 | 4.44 | 0.00 | 0.00 | -0.86 | -16.23% | 1 | 0 | 12.50% |
| CONL240816P00041000 | 2024-07-02 11:38AM EDT | 41.00 | 5.00 | 0.00 | 0.00 | +0.15 | +3.09% | 2 | 0 | 12.50% |
| CONL240816P00043000 | 2024-07-01 1:45PM EDT | 43.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CONL240816P00044000 | 2024-07-01 1:45PM EDT | 44.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CONL240816P00045000 | 2024-07-02 2:28PM EDT | 45.00 | 7.17 | 0.00 | 0.00 | +0.67 | +10.31% | 150 | 0 | 3.13% |
| CONL240816P00046000 | 2024-07-02 10:12AM EDT | 46.00 | 7.50 | 0.00 | 0.00 | -2.10 | -21.88% | 1 | 0 | 3.13% |
| CONL240816P00048000 | 2024-07-02 2:21PM EDT | 48.00 | 8.93 | 0.00 | 0.00 | +0.94 | +11.76% | 91 | 0 | 0.00% |
| CONL240816P00050000 | 2024-07-01 2:37PM EDT | 50.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CONL240816P00053000 | 2024-06-27 9:58AM EDT | 53.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CONL240816P00064000 | 2024-06-21 11:10AM EDT | 64.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.