Italia markets closed

GraniteShares 2x Long COIN Daily ETF (CONL)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
76,70+4,70 (+6,53%)
Alla chiusura: 04:00PM EDT
77,38 +0,68 (+0,89%)
Dopo ore: 07:57PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CONL240419C000300002024-03-19 10:04AM EDT30.0024.1144.5048.000.00-14282.81%
CONL240419C000340002024-03-28 12:16PM EDT34.0039.5040.3044.10+11.00+38.60%10254.59%
CONL240419C000350002024-03-20 3:32PM EDT35.0037.0039.5043.100.00-111246.78%
CONL240419C000400002024-03-20 10:07AM EDT40.0037.8035.3038.40+14.10+59.49%441132.42%
CONL240419C000450002024-03-21 11:01AM EDT45.0039.1830.7034.000.00-5134147.17%
CONL240419C000500002024-03-27 9:31AM EDT50.0034.0026.7029.700.00-119154.30%
CONL240419C000550002024-03-20 3:15PM EDT55.0019.0022.8025.800.00-137155.57%
CONL240419C000600002024-03-26 10:28AM EDT60.0026.6119.6022.400.00-150160.57%
CONL240419C000650002024-03-26 2:58PM EDT65.0024.5416.4019.300.00-343160.30%
CONL240419C000700002024-03-28 3:51PM EDT70.0013.4513.4016.70-0.05-0.37%265159.64%
CONL240419C000750002024-03-28 10:23AM EDT75.0014.0011.0014.30+2.44+21.11%5365159.59%
CONL240419C000800002024-03-28 3:57PM EDT80.0011.4010.3011.80+1.10+10.68%83140165.77%
CONL240419C000850002024-03-28 3:26PM EDT85.009.308.5010.50-0.70-7.00%21153168.51%
CONL240419C000900002024-03-28 3:28PM EDT90.008.507.108.70+0.55+6.92%653167.16%
CONL240419C000950002024-03-27 2:04PM EDT95.007.005.908.800.00-464177.20%
CONL240419C001000002024-03-28 3:16PM EDT100.006.805.507.00+0.80+13.33%450177.27%
CONL240419C001050002024-03-28 11:01AM EDT105.006.204.407.20-3.80-38.00%13184.67%
CONL240419C001100002024-03-28 11:39AM EDT110.005.003.406.50-1.50-23.08%711184.33%
CONL240419C001150002024-03-25 3:58PM EDT115.0010.203.205.700.00-2159187.79%
CONL240419C001200002024-03-28 3:43PM EDT120.003.002.655.20-1.30-30.23%242189.45%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CONL240419P000150002024-03-20 1:51PM EDT15.000.050.000.050.00-11250.00%
CONL240419P000160002024-03-20 1:52PM EDT16.000.050.000.050.00-11240.63%
CONL240419P000170002024-03-25 11:52AM EDT17.000.050.000.100.00-11250.00%
CONL240419P000180002024-03-20 1:55PM EDT18.000.100.002.150.00-12403.52%
CONL240419P000190002024-03-13 9:30AM EDT19.000.300.002.150.00--1389.06%
CONL240419P000200002024-03-13 9:30AM EDT20.000.350.002.150.00-111375.20%
CONL240419P000210002024-03-13 9:30AM EDT21.000.350.001.000.00--1306.84%
CONL240419P000220002024-03-13 9:30AM EDT22.000.400.002.150.00--1349.90%
CONL240419P000230002024-03-13 9:30AM EDT23.000.480.002.150.00--2338.28%
CONL240419P000240002024-03-20 2:53PM EDT24.000.680.002.150.00-12327.15%
CONL240419P000250002024-03-25 11:53AM EDT25.000.100.000.800.00-17256.64%
CONL240419P000260002024-03-06 2:00PM EDT26.001.200.002.150.00-77306.25%
CONL240419P000270002024-03-01 4:45PM EDT27.001.920.001.850.00-44286.13%
CONL240419P000280002024-02-27 2:22PM EDT28.002.850.002.150.00--1287.21%
CONL240419P000290002024-02-21 2:09PM EDT29.005.700.000.000.00--150.00%
CONL240419P000300002024-03-11 11:04AM EDT30.002.000.002.200.00-19271.09%
CONL240419P000310002024-03-11 3:58PM EDT31.001.500.002.200.00-34262.70%
CONL240419P000320002024-03-04 11:17AM EDT32.002.400.002.250.00-12256.06%
CONL240419P000330002024-03-04 2:26PM EDT33.003.000.002.300.00-14249.51%
CONL240419P000340002024-03-08 10:54AM EDT34.001.640.002.350.00-13243.16%
CONL240419P000350002024-03-22 11:52AM EDT35.000.950.002.400.00-28236.91%
CONL240419P000400002024-03-27 3:50PM EDT40.001.000.002.250.00-211198.97%
CONL240419P000450002024-03-28 1:43PM EDT45.001.101.001.75-0.26-19.12%646178.61%
CONL240419P000500002024-03-27 3:10PM EDT50.002.751.302.950.00-538172.85%
CONL240419P000550002024-03-28 10:45AM EDT55.003.302.203.80-0.70-17.50%1044164.75%
CONL240419P000600002024-03-28 1:43PM EDT60.004.703.605.00-0.90-16.07%843160.60%
CONL240419P000650002024-03-27 3:12PM EDT65.008.505.408.000.00-379169.12%
CONL240419P000700002024-03-28 3:26PM EDT70.008.998.709.90-1.91-17.52%1158173.49%
CONL240419P000750002024-03-27 11:33AM EDT75.0011.8710.1013.10-2.93-19.80%119168.55%
CONL240419P000800002024-03-28 11:06AM EDT80.0014.6013.4016.10+2.06+16.43%1315171.12%
CONL240419P000850002024-03-27 11:03AM EDT85.0019.0017.0020.000.00-23177.83%
CONL240419P000950002024-03-25 2:52PM EDT95.0023.3024.0027.400.00-20177.88%
CONL240419P001000002024-03-25 10:36AM EDT100.0027.0028.2031.500.00-20181.59%