Mercado fechado
BOVESPA
119.662,38 +94,38 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,66 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.556,48 +413,60 (+0,63%)
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 comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL240920C00010000 | 2024-06-06 9:35AM EDT | 10.00 | 50.20 | 44.70 | 46.60 | 0.00 | - | 2 | 4 | 216.02% |
| CONL240920C00014000 | 2024-05-30 10:52AM EDT | 14.00 | 40.00 | 41.00 | 42.80 | 0.00 | - | 1 | 1 | 185.94% |
| CONL240920C00015000 | 2024-05-31 11:15AM EDT | 15.00 | 34.50 | 40.10 | 42.30 | 0.00 | - | 1 | 3 | 135.35% |
| CONL240920C00017000 | 2024-02-16 12:16PM EDT | 17.00 | 30.50 | 48.60 | 52.10 | 0.00 | - | 1 | 1 | 503.22% |
| CONL240920C00019000 | 2024-05-14 9:30AM EDT | 19.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CONL240920C00020000 | 2024-05-30 3:35PM EDT | 20.00 | 35.30 | 35.70 | 37.60 | 0.00 | - | 1 | 3 | 134.28% |
| CONL240920C00023000 | 2024-05-20 11:18AM EDT | 23.00 | 23.10 | 33.20 | 35.30 | 0.00 | - | - | 1 | 139.06% |
| CONL240920C00025000 | 2024-02-23 10:31AM EDT | 25.00 | 16.70 | 48.70 | 52.50 | 0.00 | - | 1 | 1 | 562.01% |
| CONL240920C00028000 | 2024-03-12 12:46PM EDT | 28.00 | 50.65 | 48.70 | 52.30 | 0.00 | - | 1 | 0 | 571.19% |
| CONL240920C00030000 | 2024-06-14 3:53PM EDT | 30.00 | 28.39 | 28.00 | 29.80 | -1.61 | -5.37% | 33 | 20 | 137.65% |
| CONL240920C00031000 | 2024-05-24 1:13PM EDT | 31.00 | 26.00 | 27.30 | 29.10 | 0.00 | - | 2 | 1 | 137.50% |
| CONL240920C00032000 | 2024-06-04 12:06PM EDT | 32.00 | 28.50 | 26.70 | 28.60 | 0.00 | - | 1 | 11 | 139.60% |
| CONL240920C00033000 | 2024-06-14 3:53PM EDT | 33.00 | 26.30 | 26.00 | 28.10 | -1.20 | -4.36% | 5 | 5 | 140.43% |
| CONL240920C00034000 | 2024-02-16 4:42PM EDT | 34.00 | 18.10 | 38.60 | 41.60 | 0.00 | - | 3 | 2 | 347.09% |
| CONL240920C00035000 | 2024-06-12 10:11AM EDT | 35.00 | 31.00 | 24.80 | 26.70 | 0.00 | - | 1 | 2 | 139.80% |
| CONL240920C00037000 | 2024-06-05 9:46AM EDT | 37.00 | 27.38 | 23.70 | 25.60 | 0.00 | - | 5 | 1 | 141.14% |
| CONL240920C00038000 | 2024-06-06 11:50AM EDT | 38.00 | 30.91 | 23.10 | 25.30 | 0.00 | - | 1 | 2 | 142.75% |
| CONL240920C00040000 | 2024-06-10 11:04AM EDT | 40.00 | 25.20 | 22.00 | 23.70 | 0.00 | - | 1 | 57 | 139.67% |
| CONL240920C00045000 | 2024-06-12 2:32PM EDT | 45.00 | 28.70 | 19.60 | 21.50 | 0.00 | - | 2 | 19 | 142.33% |
| CONL240920C00050000 | 2024-06-11 3:21PM EDT | 50.00 | 17.35 | 17.50 | 19.40 | -1.55 | -8.20% | 1 | 33 | 143.51% |
| CONL240920C00055000 | 2024-06-13 3:51PM EDT | 55.00 | 17.55 | 15.60 | 17.20 | 0.00 | - | 9 | 59 | 142.51% |
| CONL240920C00060000 | 2024-06-14 12:44PM EDT | 60.00 | 13.60 | 14.00 | 15.70 | -2.36 | -14.79% | 2 | 125 | 144.02% |
| CONL240920C00065000 | 2024-06-06 1:34PM EDT | 65.00 | 20.03 | 12.60 | 14.30 | 0.00 | - | 1 | 27 | 144.98% |
| CONL240920C00070000 | 2024-06-14 11:54AM EDT | 70.00 | 12.10 | 11.40 | 12.80 | -1.00 | -7.63% | 4 | 52 | 144.82% |
| CONL240920C00075000 | 2024-06-14 3:56PM EDT | 75.00 | 11.50 | 10.50 | 11.70 | -0.70 | -5.74% | 3 | 107 | 146.40% |
| CONL240920C00080000 | 2024-06-14 3:57PM EDT | 80.00 | 10.50 | 9.30 | 11.20 | -0.60 | -5.41% | 1 | 49 | 148.12% |
| CONL240920C00085000 | 2024-06-14 1:10PM EDT | 85.00 | 8.90 | 8.40 | 10.10 | -1.25 | -12.32% | 1 | 219 | 147.55% |
| CONL240920C00090000 | 2024-06-14 1:12PM EDT | 90.00 | 8.60 | 7.80 | 9.20 | -0.90 | -9.47% | 4 | 69 | 148.29% |
| CONL240920C00095000 | 2024-06-14 12:39PM EDT | 95.00 | 7.40 | 6.90 | 8.50 | -0.80 | -9.76% | 2 | 18 | 147.82% |
| CONL240920C00100000 | 2024-06-14 2:25PM EDT | 100.00 | 6.50 | 6.30 | 8.10 | -1.40 | -17.72% | 3 | 79 | 149.39% |
| CONL240920C00105000 | 2024-05-23 2:41PM EDT | 105.00 | 6.49 | 5.70 | 7.40 | 0.00 | - | 1 | 11 | 148.95% |
| CONL240920C00110000 | 2024-06-12 9:35AM EDT | 110.00 | 8.50 | 5.20 | 7.20 | 0.00 | - | 10 | 12 | 150.85% |
| CONL240920C00115000 | 2024-06-03 10:10AM EDT | 115.00 | 6.20 | 4.80 | 6.60 | 0.00 | - | 17 | 52 | 150.81% |
| CONL240920C00120000 | 2024-06-14 12:29PM EDT | 120.00 | 5.00 | 5.00 | 6.10 | -1.20 | -19.35% | 2 | 45 | 153.88% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL240920P00010000 | 2024-06-06 11:51AM EDT | 10.00 | 0.30 | 0.10 | 1.10 | 0.00 | - | 2 | 16 | 214.45% |
| CONL240920P00012000 | 2024-04-12 9:30AM EDT | 12.00 | 0.58 | 0.30 | 1.85 | 0.00 | - | 1 | 12 | 221.09% |
| CONL240920P00013000 | 2024-03-11 11:19AM EDT | 13.00 | 1.30 | 0.00 | 3.40 | 0.00 | - | 1 | 31 | 239.26% |
| CONL240920P00015000 | 2024-06-04 12:16PM EDT | 15.00 | 0.60 | 0.20 | 1.50 | 0.00 | - | 2 | 10 | 178.71% |
| CONL240920P00016000 | 2024-03-28 12:09PM EDT | 16.00 | 1.90 | 1.00 | 3.00 | 0.00 | - | 1 | 12 | 217.19% |
| CONL240920P00017000 | 2024-05-13 1:06PM EDT | 17.00 | 1.71 | 0.25 | 1.65 | 0.00 | - | 10 | 12 | 167.29% |
| CONL240920P00018000 | 2024-05-16 1:34PM EDT | 18.00 | 2.15 | 0.35 | 1.80 | 0.00 | - | 1 | 3 | 165.04% |
| CONL240920P00019000 | 2024-02-16 11:46AM EDT | 19.00 | 4.80 | 1.30 | 5.00 | 0.00 | - | 1 | 2 | 222.75% |
| CONL240920P00020000 | 2024-06-13 11:26AM EDT | 20.00 | 1.30 | 0.45 | 2.00 | 0.00 | - | 1 | 40 | 156.54% |
| CONL240920P00021000 | 2024-02-16 12:14PM EDT | 21.00 | 5.50 | 2.00 | 5.80 | 0.00 | - | 2 | 3 | 222.85% |
| CONL240920P00022000 | 2024-06-04 11:43AM EDT | 22.00 | 1.65 | 0.60 | 2.70 | 0.00 | - | 1 | 2 | 156.79% |
| CONL240920P00023000 | 2024-05-24 11:46AM EDT | 23.00 | 2.36 | 0.70 | 2.05 | 0.00 | - | 8 | 8 | 142.29% |
| CONL240920P00024000 | 2024-05-31 9:59AM EDT | 24.00 | 2.70 | 0.95 | 3.00 | 0.00 | - | 1 | 1 | 152.73% |
| CONL240920P00025000 | 2024-06-13 11:39AM EDT | 25.00 | 1.70 | 1.65 | 2.80 | 0.00 | - | 1 | 19 | 152.59% |
| CONL240920P00026000 | 2024-05-22 3:32PM EDT | 26.00 | 3.50 | 1.40 | 3.10 | 0.00 | - | 3 | 2 | 147.02% |
| CONL240920P00028000 | 2024-05-10 1:07PM EDT | 28.00 | 5.45 | 2.10 | 3.60 | 0.00 | - | 1 | 2 | 147.83% |
| CONL240920P00029000 | 2024-06-10 1:55PM EDT | 29.00 | 2.80 | 2.30 | 3.50 | 0.00 | - | 3 | 4 | 142.94% |
| CONL240920P00030000 | 2024-06-14 12:18PM EDT | 30.00 | 3.20 | 3.00 | 4.40 | +0.11 | +3.56% | 1 | 49 | 151.73% |
| CONL240920P00031000 | 2024-05-10 11:21AM EDT | 31.00 | 7.05 | 3.10 | 5.10 | 0.00 | - | 2 | 5 | 152.56% |
| CONL240920P00032000 | 2024-05-31 1:08PM EDT | 32.00 | 6.00 | 3.20 | 5.10 | 0.00 | - | 1 | 18 | 147.46% |
| CONL240920P00033000 | 2024-06-13 10:44AM EDT | 33.00 | 3.60 | 3.60 | 4.90 | 0.00 | - | 1 | 4 | 143.26% |
| CONL240920P00034000 | 2024-04-23 12:17PM EDT | 34.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| CONL240920P00035000 | 2024-06-13 2:48PM EDT | 35.00 | 4.90 | 4.50 | 5.50 | 0.00 | - | 12 | 50 | 143.14% |
| CONL240920P00036000 | 2024-06-13 10:44AM EDT | 36.00 | 4.85 | 4.80 | 6.50 | 0.00 | - | 3 | 6 | 146.58% |
| CONL240920P00037000 | 2024-05-31 3:31PM EDT | 37.00 | 8.69 | 5.40 | 7.00 | 0.00 | - | 1 | 4 | 148.24% |
| CONL240920P00038000 | 2024-06-07 3:58PM EDT | 38.00 | 6.69 | 5.70 | 7.30 | 0.00 | - | 3 | 8 | 146.39% |
| CONL240920P00040000 | 2024-06-14 3:58PM EDT | 40.00 | 7.00 | 6.90 | 8.20 | 0.00 | - | 3 | 34 | 147.97% |
| CONL240920P00045000 | 2024-06-14 11:33AM EDT | 45.00 | 9.50 | 8.80 | 10.30 | +0.70 | +7.95% | 1 | 18 | 142.14% |
| CONL240920P00050000 | 2024-06-13 3:59PM EDT | 50.00 | 12.00 | 11.50 | 13.50 | 0.00 | - | 16 | 42 | 143.82% |
| CONL240920P00055000 | 2024-06-13 3:00PM EDT | 55.00 | 15.70 | 14.70 | 16.70 | 0.00 | - | 3 | 27 | 145.15% |
| CONL240920P00060000 | 2024-06-13 2:37PM EDT | 60.00 | 18.70 | 18.50 | 20.00 | 0.00 | - | 6 | 13 | 147.46% |
| CONL240920P00065000 | 2024-06-13 10:11AM EDT | 65.00 | 21.00 | 21.90 | 23.50 | 0.00 | - | 1 | 46 | 147.02% |
| CONL240920P00070000 | 2024-05-28 1:48PM EDT | 70.00 | 28.00 | 25.30 | 27.20 | 0.00 | - | 1 | 1 | 145.97% |
| CONL240920P00075000 | 2024-05-28 9:33AM EDT | 75.00 | 32.50 | 29.10 | 31.10 | 0.00 | - | 1 | 2 | 146.24% |
| CONL240920P00080000 | 2024-05-28 9:36AM EDT | 80.00 | 37.81 | 33.20 | 35.10 | 0.00 | - | 2 | 2 | 147.09% |
| CONL240920P00085000 | 2024-05-28 9:37AM EDT | 85.00 | 42.60 | 37.20 | 39.10 | 0.00 | - | 2 | 4 | 146.51% |
| CONL240920P00090000 | 2024-03-22 3:33PM EDT | 90.00 | 45.86 | 52.10 | 54.50 | 0.00 | - | 2 | 1 | 242.88% |
| CONL240920P00095000 | 2024-03-22 3:26PM EDT | 95.00 | 49.80 | 56.30 | 58.80 | 0.00 | - | 1 | 1 | 242.98% |
| CONL240920P00105000 | 2024-03-25 3:45PM EDT | 105.00 | 54.15 | 61.90 | 64.00 | 0.00 | - | 2 | 1 | 214.95% |
| CONL240920P00120000 | 2024-05-28 3:25PM EDT | 120.00 | 70.70 | 67.80 | 69.80 | 0.00 | - | 17 | 13 | 145.90% |
© 2024 Yahoo. Todos os direitos reservados.