Mercado fechará em 5 h 21 min

GraniteShares 2x Long COIN Daily ETF (CONL)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
45,43-0,77 (-1,66%)
A partir de 10:39AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CONL240920C000100002024-06-24 12:51PM EDT10.0031.8034.9037.300.00-14216.89%
CONL240920C000140002024-05-30 10:52AM EDT14.0040.0031.2033.300.00-11179.49%
CONL240920C000150002024-05-31 11:15AM EDT15.0034.5030.3032.300.00-13172.36%
CONL240920C000170002024-02-16 12:16PM EDT17.0030.5048.6052.100.00-110.00%
CONL240920C000190002024-05-14 9:30AM EDT19.0021.600.000.000.00--30.00%
CONL240920C000200002024-05-30 3:35PM EDT20.0035.3025.8027.800.00-13150.98%
CONL240920C000230002024-05-20 11:18AM EDT23.0023.1029.8031.800.00--1296.44%
CONL240920C000250002024-02-23 10:31AM EDT25.0016.7048.7052.500.00-110.00%
CONL240920C000280002024-03-12 12:46PM EDT28.0050.6548.7052.300.00-100.00%
CONL240920C000300002024-06-27 1:31PM EDT30.0019.9019.1020.700.00-1823148.63%
CONL240920C000310002024-05-24 1:13PM EDT31.0026.0019.8021.600.00-21171.88%
CONL240920C000320002024-06-04 12:06PM EDT32.0028.5017.7019.600.00-111146.83%
CONL240920C000330002024-06-28 9:32AM EDT33.0017.9017.3018.70-8.40-31.94%15145.19%
CONL240920C000340002024-02-16 4:42PM EDT34.0018.1038.6041.600.00-32617.77%
CONL240920C000350002024-06-24 9:48AM EDT35.0016.0316.2017.800.00-18145.95%
CONL240920C000370002024-06-05 9:46AM EDT37.0027.3815.0016.500.00-51142.19%
CONL240920C000380002024-06-20 12:01PM EDT38.0021.4514.5016.100.00-17142.53%
CONL240920C000400002024-06-24 3:49PM EDT40.0012.0013.6015.200.00-4189142.55%
CONL240920C000450002024-06-26 3:15PM EDT45.0010.1511.8013.300.00-2545144.56%
CONL240920C000500002024-06-27 10:24AM EDT50.0010.1010.0011.400.00-140142.82%
CONL240920C000550002024-06-26 2:06PM EDT55.007.808.6010.000.00-690143.41%
CONL240920C000600002024-06-28 10:07AM EDT60.008.307.408.60+0.10+1.22%1141142.63%
CONL240920C000650002024-06-27 10:44AM EDT65.006.606.207.800.00-228143.21%
CONL240920C000700002024-06-27 1:01PM EDT70.006.105.207.000.00-1107143.16%
CONL240920C000750002024-06-27 1:27PM EDT75.006.105.006.200.00-2585146.44%
CONL240920C000800002024-06-28 10:22AM EDT80.004.783.805.60-0.42-7.47%164143.51%
CONL240920C000850002024-06-27 1:28PM EDT85.004.203.404.70-0.40-8.70%1217142.43%
CONL240920C000900002024-06-27 1:32PM EDT90.003.903.404.200.00-547145.73%
CONL240920C000950002024-06-27 2:00PM EDT95.003.502.503.800.00-527142.53%
CONL240920C001000002024-06-27 10:13AM EDT100.002.892.154.000.00-246147.02%
CONL240920C001050002024-05-23 2:41PM EDT105.006.492.904.200.00-111159.40%
CONL240920C001100002024-06-12 9:35AM EDT110.008.501.552.850.00-1012142.68%
CONL240920C001150002024-06-24 10:44AM EDT115.002.501.253.200.00-152147.61%
CONL240920C001200002024-06-27 12:00PM EDT120.001.901.102.900.00-169147.66%
Opções de vendapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CONL240920P000100002024-06-25 3:35PM EDT10.000.100.000.750.00-1021190.23%
CONL240920P000120002024-04-12 9:30AM EDT12.000.580.301.850.00-112216.89%
CONL240920P000130002024-06-24 3:44PM EDT13.000.250.050.750.00-131160.55%
CONL240920P000150002024-06-04 12:16PM EDT15.000.600.100.850.00-210148.83%
CONL240920P000160002024-03-28 12:09PM EDT16.001.901.003.000.00-112210.69%
CONL240920P000170002024-05-13 1:06PM EDT17.001.710.251.650.00-1012158.50%
CONL240920P000180002024-06-26 1:39PM EDT18.000.750.401.150.00-23142.38%
CONL240920P000190002024-06-24 10:31AM EDT19.001.000.301.300.00-24136.18%
CONL240920P000200002024-06-27 11:02AM EDT20.001.050.401.400.00-243133.40%
CONL240920P000210002024-06-21 3:01PM EDT21.001.200.451.650.00-69132.32%
CONL240920P000220002024-06-24 9:44AM EDT22.001.750.551.850.00-12130.76%
CONL240920P000230002024-06-20 3:52PM EDT23.001.600.702.050.00-89129.59%
CONL240920P000240002024-06-21 10:00AM EDT24.002.170.902.400.00-12130.86%
CONL240920P000250002024-06-24 1:38PM EDT25.003.001.602.550.00-119135.16%
CONL240920P000260002024-05-22 3:32PM EDT26.003.501.853.300.00-32139.99%
CONL240920P000280002024-05-10 1:07PM EDT28.005.452.103.600.00-12132.10%
CONL240920P000290002024-06-10 1:55PM EDT29.002.802.404.000.00-34132.30%
CONL240920P000300002024-06-25 2:18PM EDT30.004.203.204.300.00-1253135.74%
CONL240920P000310002024-05-10 11:21AM EDT31.007.053.105.100.00-25135.06%
CONL240920P000320002024-05-31 1:08PM EDT32.006.003.405.100.00-118130.79%
CONL240920P000330002024-06-13 10:44AM EDT33.003.603.805.500.00-14130.57%
CONL240920P000340002024-06-26 3:53PM EDT34.006.004.306.000.00-12131.59%
CONL240920P000350002024-06-26 3:01PM EDT35.006.505.206.600.00-8323135.99%
CONL240920P000360002024-06-13 10:44AM EDT36.004.855.607.000.00-36134.81%
CONL240920P000370002024-06-26 12:57PM EDT37.007.306.007.500.00-15134.18%
CONL240920P000380002024-06-26 12:52PM EDT38.007.816.508.000.00-112134.03%
CONL240920P000400002024-06-25 10:50AM EDT40.009.307.609.200.00-246135.08%
CONL240920P000450002024-06-26 3:48PM EDT45.0012.3010.2011.900.00-132131.59%
CONL240920P000500002024-06-27 10:27AM EDT50.0014.5014.1015.300.00-250136.21%
CONL240920P000550002024-06-13 3:00PM EDT55.0015.7017.0018.700.00-327131.74%
CONL240920P000600002024-06-20 1:14PM EDT60.0020.4020.8022.400.00-613131.52%
CONL240920P000650002024-06-13 10:11AM EDT65.0021.0024.7026.700.00-146133.06%
CONL240920P000700002024-05-28 1:48PM EDT70.0028.0028.7030.300.00-11129.05%
CONL240920P000750002024-06-21 2:17PM EDT75.0034.8033.1034.500.00-46129.35%
CONL240920P000800002024-05-28 9:36AM EDT80.0037.810.000.000.00-220.00%
CONL240920P000850002024-05-28 9:37AM EDT85.0042.600.000.000.00-240.00%
CONL240920P000900002024-03-22 3:33PM EDT90.0045.8652.1054.500.00-21206.89%
CONL240920P000950002024-03-22 3:26PM EDT95.0049.8056.3058.800.00-11204.71%
CONL240920P001050002024-03-25 3:45PM EDT105.0054.1561.9064.000.00-21156.93%
CONL240920P001200002024-05-28 3:25PM EDT120.0070.7074.4076.000.00-1713114.65%