Mercado fechado
BOVESPA
128.154,79 +555,22 (+0,44%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.731,12 +13,08 (+0,02%) PETROLEO CRU
79,20 +0,94 (+1,20%) OURO
2.342,30 -32,70 (-1,38%) Bitcoin USD
63.086,60 +1.853,96 (+3,03%)
GraniteShares 2x Long COIN Daily ETF (CONL)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL240517C00025000 | 2024-05-06 10:04AM EDT | 25.00 | 29.10 | 14.20 | 15.60 | 0.00 | - | 3 | 2 | 221.88% |
| CONL240517C00030000 | 2024-05-06 10:05AM EDT | 30.00 | 25.50 | 9.50 | 10.80 | 0.00 | - | 1 | 1 | 189.84% |
| CONL240517C00035000 | 2024-05-13 3:07PM EDT | 35.00 | 5.83 | 5.00 | 6.30 | -8.67 | -59.79% | 2 | 28 | 148.63% |
| CONL240517C00040000 | 2024-05-13 3:58PM EDT | 40.00 | 2.25 | 2.15 | 2.45 | -0.81 | -26.47% | 26 | 492 | 129.39% |
| CONL240517C00045000 | 2024-05-13 3:35PM EDT | 45.00 | 0.90 | 0.70 | 1.10 | -0.30 | -25.00% | 60 | 102 | 139.75% |
| CONL240517C00050000 | 2024-05-13 12:24PM EDT | 50.00 | 0.50 | 0.30 | 0.50 | -0.45 | -47.37% | 32 | 184 | 155.08% |
| CONL240517C00055000 | 2024-05-13 1:39PM EDT | 55.00 | 0.30 | 0.15 | 0.40 | -0.13 | -30.23% | 17 | 140 | 181.64% |
| CONL240517C00056000 | 2024-05-13 11:44AM EDT | 56.00 | 0.15 | 0.00 | 0.60 | -0.35 | -70.00% | 2 | 408 | 192.77% |
| CONL240517C00057000 | 2024-05-09 9:35AM EDT | 57.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 11 | 104 | 210.55% |
| CONL240517C00058000 | 2024-05-10 1:16PM EDT | 58.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 217.97% |
| CONL240517C00059000 | 2024-05-06 11:41AM EDT | 59.00 | 3.39 | 0.00 | 0.75 | 0.00 | - | 2 | 65 | 225.00% |
| CONL240517C00060000 | 2024-05-13 3:59PM EDT | 60.00 | 0.18 | 0.10 | 0.50 | -0.12 | -40.00% | 72 | 147 | 221.09% |
| CONL240517C00061000 | 2024-05-08 10:24AM EDT | 61.00 | 0.73 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 238.87% |
| CONL240517C00062000 | 2024-05-08 10:31AM EDT | 62.00 | 0.61 | 0.00 | 0.75 | 0.00 | - | 11 | 9 | 245.51% |
| CONL240517C00063000 | 2024-05-07 3:33PM EDT | 63.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 251.95% |
| CONL240517C00064000 | 2024-05-13 3:58PM EDT | 64.00 | 0.18 | 0.00 | 0.65 | +0.03 | +20.00% | 10 | 15 | 250.78% |
| CONL240517C00065000 | 2024-05-13 9:42AM EDT | 65.00 | 0.08 | 0.00 | 0.75 | -0.12 | -60.00% | 1 | 70 | 264.45% |
| CONL240517C00066000 | 2024-05-13 12:17PM EDT | 66.00 | 0.18 | 0.00 | 0.60 | -2.32 | -92.80% | 1 | 9 | 258.59% |
| CONL240517C00067000 | 2024-05-08 10:10AM EDT | 67.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 276.56% |
| CONL240517C00068000 | 2024-04-26 2:36PM EDT | 68.00 | 6.20 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 282.42% |
| CONL240517C00069000 | 2024-05-07 2:12PM EDT | 69.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 287.89% |
| CONL240517C00070000 | 2024-05-13 11:44AM EDT | 70.00 | 0.15 | 0.00 | 0.20 | -0.10 | -40.00% | 1 | 92 | 232.81% |
| CONL240517C00071000 | 2024-05-03 10:19AM EDT | 71.00 | 1.60 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 299.22% |
| CONL240517C00072000 | 2024-05-10 9:37AM EDT | 72.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 304.30% |
| CONL240517C00073000 | 2024-05-03 9:30AM EDT | 73.00 | 2.90 | 0.00 | 0.75 | 0.00 | - | 5 | 17 | 309.77% |
| CONL240517C00074000 | 2024-04-30 9:33AM EDT | 74.00 | 2.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 314.84% |
| CONL240517C00075000 | 2024-05-13 11:19AM EDT | 75.00 | 0.10 | 1.10 | 0.35 | -0.05 | -33.33% | 3 | 332 | 368.36% |
| CONL240517C00076000 | 2024-04-24 10:38AM EDT | 76.00 | 4.61 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 325.00% |
| CONL240517C00077000 | 2024-05-06 10:13AM EDT | 77.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 329.69% |
| CONL240517C00078000 | 2024-05-06 2:20PM EDT | 78.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 334.77% |
| CONL240517C00079000 | 2024-05-03 3:23PM EDT | 79.00 | 0.68 | 0.25 | 0.75 | 0.00 | - | 1 | 5 | 359.38% |
| CONL240517C00080000 | 2024-05-10 11:43AM EDT | 80.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 20 | 111 | 339.45% |
| CONL240517C00081000 | 2024-05-01 3:18PM EDT | 81.00 | 1.75 | 0.20 | 0.75 | 0.00 | - | 8 | 5 | 364.84% |
| CONL240517C00082000 | 2024-05-03 9:39AM EDT | 82.00 | 1.40 | 0.20 | 0.75 | 0.00 | - | 2 | 3 | 369.53% |
| CONL240517C00083000 | 2024-04-18 2:04PM EDT | 83.00 | 3.88 | 0.20 | 0.75 | 0.00 | - | 1 | 3 | 374.22% |
| CONL240517C00084000 | 2024-05-03 9:30AM EDT | 84.00 | 2.00 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 361.72% |
| CONL240517C00085000 | 2024-05-10 3:03PM EDT | 85.00 | 0.25 | 0.15 | 0.75 | 0.00 | - | 2 | 105 | 378.91% |
| CONL240517C00090000 | 2024-05-10 1:47PM EDT | 90.00 | 0.10 | 0.00 | 0.65 | +0.05 | +100.00% | 4 | 88 | 376.95% |
| CONL240517C00095000 | 2024-04-30 11:46AM EDT | 95.00 | 1.00 | 0.10 | 0.75 | 0.00 | - | 5 | 30 | 414.84% |
| CONL240517C00100000 | 2024-05-09 2:44PM EDT | 100.00 | 0.15 | 0.10 | 0.75 | 0.00 | - | 1 | 260 | 433.20% |
| CONL240517C00105000 | 2024-04-22 9:45AM EDT | 105.00 | 1.95 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 445.31% |
| CONL240517C00110000 | 2024-05-02 3:38PM EDT | 110.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | 1 | 12 | 461.33% |
| CONL240517C00120000 | 2024-05-13 3:28PM EDT | 120.00 | 0.02 | 0.05 | 0.75 | -0.03 | -60.00% | 31 | 49 | 490.63% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL240517P00025000 | 2024-05-09 1:15PM EDT | 25.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 22 | 287.11% |
| CONL240517P00030000 | 2024-05-10 2:21PM EDT | 30.00 | 0.12 | 0.10 | 0.30 | 0.00 | - | 3 | 40 | 162.50% |
| CONL240517P00035000 | 2024-05-13 3:36PM EDT | 35.00 | 0.55 | 0.40 | 0.90 | -0.20 | -26.67% | 104 | 160 | 131.45% |
| CONL240517P00040000 | 2024-05-13 3:16PM EDT | 40.00 | 2.50 | 1.80 | 2.80 | 0.00 | - | 18 | 404 | 117.58% |
| CONL240517P00045000 | 2024-05-13 12:27PM EDT | 45.00 | 6.40 | 5.30 | 6.80 | +0.60 | +10.34% | 12 | 174 | 134.96% |
| CONL240517P00050000 | 2024-05-13 12:26PM EDT | 50.00 | 9.35 | 9.60 | 11.20 | -0.40 | -4.10% | 2 | 118 | 127.34% |
| CONL240517P00055000 | 2024-05-13 3:46PM EDT | 55.00 | 15.50 | 14.90 | 16.10 | +2.66 | +20.72% | 39 | 83 | 182.42% |
| CONL240517P00056000 | 2024-05-02 11:02AM EDT | 56.00 | 13.00 | 15.40 | 17.00 | 0.00 | - | 10 | 10 | 246.29% |
| CONL240517P00057000 | 2024-05-13 3:46PM EDT | 57.00 | 17.20 | 16.40 | 18.10 | +6.30 | +57.80% | 1 | 13 | 135.94% |
| CONL240517P00058000 | 2024-05-10 9:38AM EDT | 58.00 | 13.90 | 17.40 | 18.80 | 0.00 | - | 1 | 6 | 242.58% |
| CONL240517P00059000 | 2024-04-12 10:39AM EDT | 59.00 | 9.10 | 17.90 | 19.30 | 0.00 | - | 1 | 1 | 167.97% |
| CONL240517P00060000 | 2024-05-06 2:18PM EDT | 60.00 | 10.75 | 19.40 | 21.10 | 0.00 | - | 7 | 86 | 151.56% |
| CONL240517P00061000 | 2024-05-06 11:27AM EDT | 61.00 | 10.40 | 20.50 | 21.90 | 0.00 | - | 1 | 5 | 275.78% |
| CONL240517P00062000 | 2024-04-12 1:23PM EDT | 62.00 | 11.00 | 20.90 | 22.30 | 0.00 | - | 1 | 1 | 185.16% |
| CONL240517P00063000 | 2024-05-13 3:46PM EDT | 63.00 | 23.09 | 22.40 | 24.00 | +4.45 | +23.87% | 7 | 4 | 300.39% |
| CONL240517P00064000 | 2024-04-19 12:15PM EDT | 64.00 | 22.49 | 23.40 | 25.00 | +1.69 | +8.13% | 2 | 5 | 307.42% |
| CONL240517P00065000 | 2024-05-06 9:57AM EDT | 65.00 | 13.90 | 24.40 | 25.80 | 0.00 | - | 1 | 19 | 291.80% |
| CONL240517P00066000 | 2024-05-13 10:00AM EDT | 66.00 | 24.49 | 25.40 | 26.80 | +12.01 | +96.23% | 1 | 6 | 298.24% |
| CONL240517P00067000 | 2024-04-26 2:34PM EDT | 67.00 | 17.64 | 26.40 | 28.00 | 0.00 | - | 1 | 0 | 327.34% |
| CONL240517P00068000 | 2024-04-16 3:59PM EDT | 68.00 | 24.21 | 27.40 | 29.10 | 0.00 | - | 1 | 2 | 189.84% |
| CONL240517P00070000 | 2024-05-09 2:39PM EDT | 70.00 | 25.87 | 29.40 | 30.80 | 0.00 | - | 1 | 35 | 322.46% |
| CONL240517P00071000 | 2024-04-08 9:44AM EDT | 71.00 | 16.10 | 25.90 | 28.90 | 0.00 | - | 1 | 1 | 0.00% |
| CONL240517P00075000 | 2024-05-10 10:02AM EDT | 75.00 | 30.50 | 34.40 | 35.90 | 0.00 | - | 3 | 16 | 362.89% |
© 2024 Yahoo. Todos os direitos reservados.