Mercado fechará em 5 h 20 min
BOVESPA
123.684,17 -623,66 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.398,82 +87,86 (+0,17%) PETROLEO CRU
81,17 -0,57 (-0,70%) OURO
2.340,10 +3,50 (+0,15%) Bitcoin USD
60.888,02 -1.111,54 (-1,79%)
GraniteShares 2x Long COIN Daily ETF (CONL)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:40AM EDT. Mercado aberto.
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL240719C00030000 | 2024-06-27 9:49AM EDT | 30.00 | 14.60 | 16.20 | 16.80 | 0.00 | - | 2 | 3 | 165.14% |
| CONL240719C00035000 | 2024-06-26 1:05PM EDT | 35.00 | 10.00 | 11.60 | 12.80 | 0.00 | - | 1 | 2 | 143.85% |
| CONL240719C00037000 | 2024-06-27 10:35AM EDT | 37.00 | 9.80 | 9.70 | 10.70 | 0.00 | - | 10 | 10 | 124.46% |
| CONL240719C00040000 | 2024-06-28 9:41AM EDT | 40.00 | 8.60 | 8.20 | 8.90 | -0.11 | -1.26% | 12 | 70 | 132.18% |
| CONL240719C00041000 | 2024-06-27 12:47PM EDT | 41.00 | 7.70 | 7.20 | 7.80 | 0.00 | - | 4 | 8 | 120.12% |
| CONL240719C00042000 | 2024-06-27 1:51PM EDT | 42.00 | 7.60 | 6.60 | 7.70 | 0.00 | - | 32 | 38 | 125.24% |
| CONL240719C00043000 | 2024-06-27 10:39AM EDT | 43.00 | 6.90 | 6.40 | 7.20 | +0.60 | +9.52% | 2 | 10 | 129.35% |
| CONL240719C00044000 | 2024-06-28 10:12AM EDT | 44.00 | 6.62 | 5.80 | 6.50 | +0.12 | +1.85% | 10 | 17 | 125.59% |
| CONL240719C00045000 | 2024-06-28 9:59AM EDT | 45.00 | 5.60 | 5.30 | 5.70 | -0.36 | -6.04% | 18 | 157 | 121.29% |
| CONL240719C00046000 | 2024-06-28 9:40AM EDT | 46.00 | 5.51 | 5.10 | 5.40 | -0.49 | -8.17% | 11 | 279 | 125.46% |
| CONL240719C00047000 | 2024-06-27 3:25PM EDT | 47.00 | 5.38 | 4.20 | 4.90 | 0.00 | - | 7 | 92 | 118.85% |
| CONL240719C00048000 | 2024-06-27 3:39PM EDT | 48.00 | 4.30 | 4.20 | 5.00 | -0.88 | -16.99% | 5 | 50 | 128.52% |
| CONL240719C00049000 | 2024-06-27 3:58PM EDT | 49.00 | 4.34 | 3.90 | 4.70 | 0.00 | - | 33 | 45 | 129.74% |
| CONL240719C00050000 | 2024-06-28 9:46AM EDT | 50.00 | 3.93 | 3.50 | 4.10 | -0.07 | -1.75% | 2 | 508 | 125.88% |
| CONL240719C00051000 | 2024-06-27 3:11PM EDT | 51.00 | 4.00 | 3.30 | 4.40 | 0.00 | - | 6 | 371 | 134.13% |
| CONL240719C00052000 | 2024-06-28 10:22AM EDT | 52.00 | 3.00 | 2.55 | 3.30 | -0.20 | -6.25% | 5 | 83 | 119.19% |
| CONL240719C00053000 | 2024-06-27 3:10PM EDT | 53.00 | 3.40 | 2.45 | 3.00 | 0.00 | - | 38 | 68 | 120.61% |
| CONL240719C00054000 | 2024-06-27 2:46PM EDT | 54.00 | 3.10 | 2.50 | 3.00 | 0.00 | - | 7 | 49 | 127.10% |
| CONL240719C00055000 | 2024-06-27 3:46PM EDT | 55.00 | 2.40 | 2.25 | 2.45 | -0.20 | -7.69% | 6 | 154 | 122.75% |
| CONL240719C00056000 | 2024-06-27 1:11PM EDT | 56.00 | 2.50 | 1.55 | 2.90 | 0.00 | - | 20 | 38 | 124.85% |
| CONL240719C00057000 | 2024-06-28 9:39AM EDT | 57.00 | 2.25 | 1.60 | 2.10 | +0.02 | +0.90% | 5 | 71 | 119.87% |
| CONL240719C00058000 | 2024-06-27 1:54PM EDT | 58.00 | 2.20 | 1.75 | 2.30 | 0.00 | - | 10 | 73 | 129.49% |
| CONL240719C00059000 | 2024-06-28 10:22AM EDT | 59.00 | 1.60 | 1.60 | 1.75 | -0.40 | -20.00% | 3 | 26 | 124.27% |
| CONL240719C00060000 | 2024-06-27 3:09PM EDT | 60.00 | 1.95 | 1.15 | 2.10 | 0.00 | - | 29 | 161 | 127.20% |
| CONL240719C00065000 | 2024-06-28 10:11AM EDT | 65.00 | 1.05 | 0.85 | 1.10 | -0.30 | -22.22% | 12 | 127 | 125.05% |
| CONL240719C00070000 | 2024-06-27 11:00AM EDT | 70.00 | 0.77 | 0.60 | 0.75 | +0.02 | +2.67% | 10 | 99 | 128.42% |
| CONL240719C00075000 | 2024-06-27 12:36PM EDT | 75.00 | 0.53 | 0.35 | 0.55 | -0.07 | -11.67% | 10 | 112 | 129.98% |
| CONL240719C00080000 | 2024-06-27 3:16PM EDT | 80.00 | 0.49 | 0.25 | 0.40 | 0.00 | - | 3 | 122 | 133.20% |
| CONL240719C00085000 | 2024-06-25 2:18PM EDT | 85.00 | 0.38 | 0.15 | 0.40 | 0.00 | - | 32 | 73 | 139.65% |
| CONL240719C00090000 | 2024-06-24 2:18PM EDT | 90.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 32 | 40 | 159.77% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL240719P00025000 | 2024-06-27 3:45PM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 106 | 50.00% |
| CONL240719P00030000 | 2024-06-28 9:44AM EDT | 30.00 | 0.41 | 0.30 | 0.45 | +0.01 | +2.50% | 32 | 113 | 118.46% |
| CONL240719P00031000 | 2024-06-27 10:56AM EDT | 31.00 | 0.65 | 0.40 | 0.60 | 0.00 | - | 1 | 6 | 119.24% |
| CONL240719P00032000 | 2024-06-27 1:48PM EDT | 32.00 | 0.59 | 0.50 | 0.65 | 0.00 | - | 2 | 12 | 115.82% |
| CONL240719P00033000 | 2024-06-28 10:09AM EDT | 33.00 | 0.67 | 0.60 | 1.05 | -0.04 | -5.63% | 2 | 6 | 120.51% |
| CONL240719P00034000 | 2024-06-27 9:50AM EDT | 34.00 | 1.22 | 0.75 | 1.35 | 0.00 | - | 2 | 13 | 121.97% |
| CONL240719P00035000 | 2024-06-27 2:29PM EDT | 35.00 | 1.05 | 0.95 | 1.10 | 0.00 | - | 14 | 315 | 112.31% |
| CONL240719P00036000 | 2024-06-28 9:52AM EDT | 36.00 | 1.21 | 1.20 | 1.35 | -0.34 | -21.94% | 31 | 69 | 113.09% |
| CONL240719P00037000 | 2024-06-28 9:56AM EDT | 37.00 | 1.55 | 1.40 | 1.60 | -0.10 | -6.06% | 1 | 38 | 111.91% |
| CONL240719P00038000 | 2024-06-27 2:04PM EDT | 38.00 | 1.93 | 1.70 | 1.90 | 0.00 | - | 4 | 17 | 112.21% |
| CONL240719P00039000 | 2024-06-28 9:44AM EDT | 39.00 | 2.00 | 1.45 | 2.20 | -0.57 | -22.18% | 1 | 27 | 103.56% |
| CONL240719P00040000 | 2024-06-27 3:42PM EDT | 40.00 | 2.50 | 2.35 | 2.40 | 0.00 | - | 19 | 281 | 109.28% |
| CONL240719P00041000 | 2024-06-27 9:45AM EDT | 41.00 | 3.70 | 2.65 | 2.85 | 0.00 | - | 1 | 22 | 108.94% |
| CONL240719P00042000 | 2024-06-28 9:56AM EDT | 42.00 | 3.30 | 3.20 | 3.40 | +0.10 | +3.12% | 1 | 44 | 112.06% |
| CONL240719P00043000 | 2024-06-27 12:35PM EDT | 43.00 | 4.05 | 3.50 | 3.80 | 0.00 | - | 1 | 265 | 109.38% |
| CONL240719P00044000 | 2024-06-28 10:07AM EDT | 44.00 | 4.00 | 3.60 | 4.50 | -1.70 | -29.82% | 8 | 19 | 107.23% |
| CONL240719P00045000 | 2024-06-28 10:10AM EDT | 45.00 | 4.49 | 4.60 | 4.90 | -0.16 | -3.44% | 2 | 223 | 111.23% |
| CONL240719P00046000 | 2024-06-28 10:20AM EDT | 46.00 | 5.20 | 5.00 | 5.50 | 0.00 | - | 44 | 151 | 109.86% |
| CONL240719P00047000 | 2024-06-27 2:53PM EDT | 47.00 | 5.60 | 5.10 | 5.90 | 0.00 | - | 1 | 8 | 102.15% |
| CONL240719P00048000 | 2024-06-28 9:34AM EDT | 48.00 | 6.73 | 6.10 | 6.60 | +0.53 | +8.55% | 5 | 32 | 107.32% |
| CONL240719P00049000 | 2024-06-25 2:37PM EDT | 49.00 | 7.80 | 6.90 | 7.30 | 0.00 | - | 1 | 15 | 109.57% |
| CONL240719P00050000 | 2024-06-28 10:19AM EDT | 50.00 | 7.70 | 7.60 | 7.90 | -0.20 | -2.53% | 4 | 166 | 108.89% |
| CONL240719P00051000 | 2024-06-27 2:48PM EDT | 51.00 | 8.13 | 8.10 | 8.70 | 0.00 | - | 10 | 27 | 107.57% |
| CONL240719P00052000 | 2024-06-27 2:48PM EDT | 52.00 | 8.86 | 8.80 | 9.40 | 0.00 | - | 10 | 24 | 106.84% |
| CONL240719P00053000 | 2024-06-21 3:26PM EDT | 53.00 | 11.16 | 9.60 | 10.10 | 0.00 | - | 7 | 27 | 106.69% |
| CONL240719P00054000 | 2024-06-17 9:30AM EDT | 54.00 | 8.50 | 10.40 | 11.50 | 0.00 | - | 1 | 3 | 114.94% |
| CONL240719P00055000 | 2024-06-27 11:07AM EDT | 55.00 | 12.50 | 11.10 | 11.90 | 0.00 | - | 5 | 221 | 108.69% |
| CONL240719P00056000 | 2024-06-18 3:01PM EDT | 56.00 | 9.85 | 12.00 | 12.50 | 0.00 | - | 99 | 80 | 106.89% |
| CONL240719P00057000 | 2024-06-24 3:14PM EDT | 57.00 | 16.60 | 12.50 | 13.20 | 0.00 | - | 4 | 23 | 99.71% |
| CONL240719P00058000 | 2024-06-25 3:52PM EDT | 58.00 | 14.67 | 13.70 | 14.20 | 0.00 | - | 1 | 5 | 107.32% |
| CONL240719P00059000 | 2024-06-12 9:59AM EDT | 59.00 | 8.96 | 14.10 | 15.10 | 0.00 | - | 1 | 12 | 100.00% |
| CONL240719P00060000 | 2024-06-27 10:07AM EDT | 60.00 | 16.50 | 15.30 | 16.00 | 0.00 | - | 2 | 54 | 105.86% |
| CONL240719P00065000 | 2024-06-17 11:32AM EDT | 65.00 | 16.00 | 19.90 | 20.80 | 0.00 | - | 1 | 14 | 112.11% |
| CONL240719P00070000 | 2024-06-20 10:05AM EDT | 70.00 | 20.40 | 24.40 | 25.30 | 0.00 | - | 2 | 5 | 95.31% |
| CONL240719P00075000 | 2024-06-20 11:19AM EDT | 75.00 | 24.50 | 29.10 | 30.20 | 0.00 | - | 2 | 5 | 133.59% |
| CONL240719P00080000 | 2024-06-13 9:58AM EDT | 80.00 | 24.50 | 33.90 | 34.60 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.