Italia markets close in 5 hours 33 minutes
FTSE MIB
33.905,43 +424,03 (+1,27%) 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
82,85 +0,04 (+0,05%) Bitcoin EUR
56.231,31 -1.904,08 (-3,28%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL240719C00025000 | 2024-06-27 11:18AM EDT | 25.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CONL240719C00030000 | 2024-06-27 9:49AM EDT | 30.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CONL240719C00031000 | 2024-06-28 10:51AM EDT | 31.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CONL240719C00033000 | 2024-07-02 11:04AM EDT | 33.00 | 15.90 | 0.00 | 0.00 | +2.60 | +19.55% | 1 | 0 | 0.00% |
| CONL240719C00034000 | 2024-06-26 10:25AM EDT | 34.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CONL240719C00035000 | 2024-06-26 1:05PM EDT | 35.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CONL240719C00036000 | 2024-06-26 12:59PM EDT | 36.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CONL240719C00037000 | 2024-06-27 10:35AM EDT | 37.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CONL240719C00039000 | 2024-06-27 9:49AM EDT | 39.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CONL240719C00040000 | 2024-07-02 9:31AM EDT | 40.00 | 10.00 | 0.00 | 0.00 | -1.70 | -14.53% | 21 | 0 | 0.00% |
| CONL240719C00041000 | 2024-07-01 9:41AM EDT | 41.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CONL240719C00042000 | 2024-06-27 1:51PM EDT | 42.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| CONL240719C00043000 | 2024-07-02 12:43PM EDT | 43.00 | 6.74 | 0.00 | 0.00 | +0.14 | +2.12% | 12 | 0 | 0.00% |
| CONL240719C00044000 | 2024-07-02 2:17PM EDT | 44.00 | 6.80 | 0.00 | 0.00 | -1.70 | -20.00% | 1 | 0 | 0.00% |
| CONL240719C00045000 | 2024-07-02 1:26PM EDT | 45.00 | 5.90 | 0.00 | 0.00 | -2.10 | -26.25% | 5 | 0 | 0.00% |
| CONL240719C00046000 | 2024-07-02 2:42PM EDT | 46.00 | 5.80 | 0.00 | 0.00 | -1.68 | -22.46% | 7 | 0 | 0.00% |
| CONL240719C00047000 | 2024-07-02 12:54PM EDT | 47.00 | 4.69 | 0.00 | 0.00 | -2.27 | -32.61% | 43 | 0 | 0.00% |
| CONL240719C00048000 | 2024-07-02 1:47PM EDT | 48.00 | 4.50 | 0.00 | 0.00 | -1.89 | -29.58% | 18 | 0 | 1.56% |
| CONL240719C00049000 | 2024-07-02 3:50PM EDT | 49.00 | 3.90 | 0.00 | 0.00 | -2.13 | -35.32% | 18 | 0 | 3.13% |
| CONL240719C00050000 | 2024-07-02 2:01PM EDT | 50.00 | 4.00 | 0.00 | 0.00 | -1.06 | -20.95% | 83 | 0 | 6.25% |
| CONL240719C00051000 | 2024-07-02 2:10PM EDT | 51.00 | 3.60 | 0.00 | 0.00 | -1.20 | -25.00% | 4 | 0 | 6.25% |
| CONL240719C00052000 | 2024-07-02 3:53PM EDT | 52.00 | 2.87 | 0.00 | 0.00 | -1.73 | -37.61% | 38 | 0 | 12.50% |
| CONL240719C00053000 | 2024-07-02 3:33PM EDT | 53.00 | 2.93 | 0.00 | 0.00 | -1.27 | -30.24% | 14 | 0 | 12.50% |
| CONL240719C00054000 | 2024-07-02 12:46PM EDT | 54.00 | 2.28 | 0.00 | 0.00 | -1.72 | -43.00% | 24 | 0 | 12.50% |
| CONL240719C00055000 | 2024-07-02 1:55PM EDT | 55.00 | 2.40 | 0.00 | 0.00 | -0.84 | -25.93% | 45 | 0 | 12.50% |
| CONL240719C00056000 | 2024-07-02 3:06PM EDT | 56.00 | 2.15 | 0.00 | 0.00 | -1.15 | -34.85% | 5 | 0 | 25.00% |
| CONL240719C00057000 | 2024-07-02 3:06PM EDT | 57.00 | 1.95 | 0.00 | 0.00 | -1.05 | -35.00% | 12 | 0 | 25.00% |
| CONL240719C00058000 | 2024-07-02 11:44AM EDT | 58.00 | 1.75 | 0.00 | 0.00 | -1.05 | -37.50% | 27 | 0 | 25.00% |
| CONL240719C00059000 | 2024-07-02 3:49PM EDT | 59.00 | 1.50 | 0.00 | 0.00 | -0.90 | -37.50% | 2 | 0 | 25.00% |
| CONL240719C00060000 | 2024-07-02 2:33PM EDT | 60.00 | 1.45 | 0.00 | 0.00 | -0.89 | -38.03% | 15 | 0 | 25.00% |
| CONL240719C00061000 | 2024-07-02 10:11AM EDT | 61.00 | 1.65 | 0.00 | 0.00 | -0.10 | -5.71% | 5 | 0 | 25.00% |
| CONL240719C00062000 | 2024-07-01 9:46AM EDT | 62.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CONL240719C00064000 | 2024-06-28 11:34AM EDT | 64.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CONL240719C00065000 | 2024-07-02 3:59PM EDT | 65.00 | 0.75 | 0.00 | 0.00 | -0.65 | -46.43% | 65 | 0 | 25.00% |
| CONL240719C00070000 | 2024-07-02 1:30PM EDT | 70.00 | 0.48 | 0.00 | 0.00 | -0.47 | -49.47% | 15 | 0 | 50.00% |
| CONL240719C00075000 | 2024-07-02 11:06AM EDT | 75.00 | 0.40 | 0.00 | 0.00 | -0.24 | -37.50% | 1 | 0 | 50.00% |
| CONL240719C00080000 | 2024-07-02 3:48PM EDT | 80.00 | 0.25 | 0.00 | 0.00 | -0.14 | -35.90% | 9 | 0 | 50.00% |
| CONL240719C00085000 | 2024-06-25 2:18PM EDT | 85.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| CONL240719C00090000 | 2024-07-01 9:30AM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL240719P00025000 | 2024-07-01 9:51AM EDT | 25.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CONL240719P00030000 | 2024-07-02 10:11AM EDT | 30.00 | 0.17 | 0.00 | 0.00 | +0.05 | +41.67% | 6 | 0 | 50.00% |
| CONL240719P00031000 | 2024-07-02 3:06PM EDT | 31.00 | 0.21 | 0.00 | 0.00 | -0.44 | -67.69% | 2 | 0 | 50.00% |
| CONL240719P00032000 | 2024-07-01 3:17PM EDT | 32.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CONL240719P00033000 | 2024-07-01 12:29PM EDT | 33.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CONL240719P00034000 | 2024-07-01 12:55PM EDT | 34.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CONL240719P00035000 | 2024-07-02 3:31PM EDT | 35.00 | 0.45 | 0.00 | 0.00 | +0.10 | +28.57% | 4 | 0 | 25.00% |
| CONL240719P00036000 | 2024-07-02 11:42AM EDT | 36.00 | 0.55 | 0.00 | 0.00 | +0.05 | +10.00% | 1 | 0 | 25.00% |
| CONL240719P00037000 | 2024-07-02 1:46PM EDT | 37.00 | 0.76 | 0.00 | 0.00 | +0.14 | +22.58% | 62 | 0 | 25.00% |
| CONL240719P00038000 | 2024-07-02 3:10PM EDT | 38.00 | 0.85 | 0.00 | 0.00 | +0.07 | +8.97% | 28 | 0 | 25.00% |
| CONL240719P00039000 | 2024-07-02 1:44PM EDT | 39.00 | 1.15 | 0.00 | 0.00 | +0.12 | +11.65% | 1 | 0 | 25.00% |
| CONL240719P00040000 | 2024-07-02 2:53PM EDT | 40.00 | 1.20 | 0.00 | 0.00 | +0.07 | +6.19% | 47 | 0 | 25.00% |
| CONL240719P00041000 | 2024-07-02 3:06PM EDT | 41.00 | 1.51 | 0.00 | 0.00 | +0.05 | +3.42% | 8 | 0 | 12.50% |
| CONL240719P00042000 | 2024-07-02 1:14PM EDT | 42.00 | 2.05 | 0.00 | 0.00 | +0.40 | +24.24% | 4 | 0 | 12.50% |
| CONL240719P00043000 | 2024-07-02 3:58PM EDT | 43.00 | 2.37 | 0.00 | 0.00 | +0.47 | +24.74% | 3 | 0 | 12.50% |
| CONL240719P00044000 | 2024-07-02 2:48PM EDT | 44.00 | 2.45 | 0.00 | 0.00 | +0.30 | +13.95% | 45 | 0 | 12.50% |
| CONL240719P00045000 | 2024-07-02 3:51PM EDT | 45.00 | 3.15 | 0.00 | 0.00 | +0.65 | +26.00% | 34 | 0 | 6.25% |
| CONL240719P00046000 | 2024-07-02 1:50PM EDT | 46.00 | 3.45 | 0.00 | 0.00 | -0.25 | -6.76% | 5 | 0 | 3.13% |
| CONL240719P00047000 | 2024-07-02 1:21PM EDT | 47.00 | 4.20 | 0.00 | 0.00 | +0.87 | +26.13% | 7 | 0 | 1.56% |
| CONL240719P00048000 | 2024-07-02 11:06AM EDT | 48.00 | 4.30 | 0.00 | 0.00 | +0.29 | +7.23% | 3 | 0 | 0.00% |
| CONL240719P00049000 | 2024-07-02 12:20PM EDT | 49.00 | 5.58 | 0.00 | 0.00 | +0.38 | +7.31% | 2 | 0 | 0.00% |
| CONL240719P00050000 | 2024-07-02 3:57PM EDT | 50.00 | 6.05 | 0.00 | 0.00 | +1.23 | +25.52% | 42 | 0 | 0.00% |
| CONL240719P00051000 | 2024-07-02 9:39AM EDT | 51.00 | 6.00 | 0.00 | 0.00 | +0.60 | +11.11% | 2 | 0 | 0.00% |
| CONL240719P00052000 | 2024-07-02 10:20AM EDT | 52.00 | 6.83 | 0.00 | 0.00 | -2.03 | -22.91% | 1 | 0 | 0.00% |
| CONL240719P00053000 | 2024-07-02 10:30AM EDT | 53.00 | 7.30 | 0.00 | 0.00 | -3.86 | -34.59% | 2 | 0 | 0.00% |
| CONL240719P00054000 | 2024-07-01 2:01PM EDT | 54.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CONL240719P00055000 | 2024-07-02 12:38PM EDT | 55.00 | 10.00 | 0.00 | 0.00 | +2.05 | +25.79% | 8 | 0 | 0.00% |
| CONL240719P00056000 | 2024-06-18 3:01PM EDT | 56.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| CONL240719P00057000 | 2024-06-24 3:14PM EDT | 57.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CONL240719P00058000 | 2024-06-25 3:52PM EDT | 58.00 | 14.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CONL240719P00059000 | 2024-06-12 9:59AM EDT | 59.00 | 8.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CONL240719P00060000 | 2024-07-02 1:20PM EDT | 60.00 | 13.65 | 0.00 | 0.00 | +2.20 | +19.21% | 1 | 0 | 0.00% |
| CONL240719P00062000 | 2024-06-28 12:03PM EDT | 62.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CONL240719P00065000 | 2024-06-17 11:32AM EDT | 65.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CONL240719P00070000 | 2024-06-20 10:05AM EDT | 70.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CONL240719P00075000 | 2024-06-20 11:19AM EDT | 75.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CONL240719P00080000 | 2024-06-13 9:58AM EDT | 80.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.