Mercado fechará em 5 h 39 min
BOVESPA
123.345,34 -962,48 (-0,77%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.470,26 +159,30 (+0,30%) PETROLEO CRU
81,37 -0,37 (-0,45%) OURO
2.343,20 +6,60 (+0,28%) Bitcoin USD
61.146,32 -1.115,50 (-1,79%)
GraniteShares 2x Long COIN Daily ETF (CONL)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:21AM 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 | 16.30 | 17.50 | 0.00 | - | 2 | 3 | 166.41% |
| CONL240719C00035000 | 2024-06-26 1:05PM EDT | 35.00 | 10.00 | 11.60 | 12.80 | 0.00 | - | 1 | 2 | 131.64% |
| CONL240719C00037000 | 2024-06-27 10:35AM EDT | 37.00 | 9.80 | 10.60 | 11.00 | 0.00 | - | 10 | 10 | 132.81% |
| CONL240719C00040000 | 2024-06-28 9:41AM EDT | 40.00 | 8.60 | 8.40 | 8.80 | -0.11 | -1.26% | 12 | 70 | 125.59% |
| CONL240719C00041000 | 2024-06-27 12:47PM EDT | 41.00 | 7.70 | 7.50 | 8.20 | 0.00 | - | 4 | 8 | 121.63% |
| CONL240719C00042000 | 2024-06-27 1:51PM EDT | 42.00 | 7.60 | 7.10 | 7.60 | 0.00 | - | 32 | 38 | 123.34% |
| CONL240719C00043000 | 2024-06-27 10:39AM EDT | 43.00 | 6.90 | 6.10 | 7.70 | +0.60 | +9.52% | 2 | 10 | 125.39% |
| CONL240719C00044000 | 2024-06-27 3:36PM EDT | 44.00 | 6.50 | 6.20 | 6.50 | 0.00 | - | 7 | 17 | 124.32% |
| CONL240719C00045000 | 2024-06-28 9:59AM EDT | 45.00 | 5.60 | 5.70 | 6.00 | -0.36 | -6.04% | 18 | 157 | 123.73% |
| CONL240719C00046000 | 2024-06-28 9:40AM EDT | 46.00 | 5.50 | 5.30 | 5.60 | -0.50 | -8.33% | 10 | 279 | 124.81% |
| CONL240719C00047000 | 2024-06-27 3:25PM EDT | 47.00 | 5.38 | 4.80 | 5.20 | 0.00 | - | 7 | 92 | 124.07% |
| CONL240719C00048000 | 2024-06-27 3:39PM EDT | 48.00 | 5.18 | 4.40 | 5.00 | 0.00 | - | 30 | 50 | 126.10% |
| CONL240719C00049000 | 2024-06-27 3:58PM EDT | 49.00 | 4.34 | 4.10 | 4.50 | 0.00 | - | 33 | 45 | 125.32% |
| CONL240719C00050000 | 2024-06-28 9:46AM EDT | 50.00 | 3.93 | 3.70 | 4.60 | -0.07 | -1.75% | 2 | 508 | 129.59% |
| CONL240719C00051000 | 2024-06-27 3:11PM EDT | 51.00 | 4.00 | 3.40 | 3.70 | 0.00 | - | 6 | 371 | 123.19% |
| CONL240719C00052000 | 2024-06-27 3:59PM EDT | 52.00 | 3.20 | 3.10 | 3.40 | 0.00 | - | 11 | 83 | 123.05% |
| CONL240719C00053000 | 2024-06-27 3:10PM EDT | 53.00 | 3.40 | 2.90 | 3.20 | 0.00 | - | 38 | 68 | 124.76% |
| CONL240719C00054000 | 2024-06-27 2:46PM EDT | 54.00 | 3.10 | 2.45 | 2.95 | 0.00 | - | 7 | 49 | 122.41% |
| CONL240719C00055000 | 2024-06-27 3:46PM EDT | 55.00 | 2.50 | 2.45 | 3.30 | -0.10 | -3.85% | 2 | 154 | 132.37% |
| CONL240719C00056000 | 2024-06-27 1:11PM EDT | 56.00 | 2.50 | 1.90 | 2.40 | 0.00 | - | 20 | 38 | 119.68% |
| CONL240719C00057000 | 2024-06-28 9:39AM EDT | 57.00 | 2.25 | 1.85 | 2.25 | +0.02 | +0.90% | 5 | 71 | 122.17% |
| CONL240719C00058000 | 2024-06-27 1:54PM EDT | 58.00 | 2.20 | 1.85 | 2.15 | 0.00 | - | 10 | 73 | 125.73% |
| CONL240719C00059000 | 2024-06-27 1:47PM EDT | 59.00 | 2.00 | 1.25 | 1.95 | 0.00 | - | 32 | 26 | 119.19% |
| CONL240719C00060000 | 2024-06-27 3:09PM EDT | 60.00 | 1.95 | 1.55 | 1.80 | 0.00 | - | 29 | 161 | 125.78% |
| CONL240719C00065000 | 2024-06-28 9:39AM EDT | 65.00 | 1.22 | 1.05 | 1.35 | -0.13 | -9.63% | 11 | 127 | 130.66% |
| CONL240719C00070000 | 2024-06-27 11:00AM EDT | 70.00 | 0.75 | 0.65 | 0.85 | 0.00 | - | 2 | 99 | 129.69% |
| CONL240719C00075000 | 2024-06-27 12:36PM EDT | 75.00 | 0.53 | 0.45 | 0.60 | -0.07 | -11.67% | 10 | 112 | 132.42% |
| CONL240719C00080000 | 2024-06-27 3:16PM EDT | 80.00 | 0.49 | 0.30 | 0.45 | 0.00 | - | 3 | 122 | 135.06% |
| CONL240719C00085000 | 2024-06-25 2:18PM EDT | 85.00 | 0.38 | 0.05 | 0.40 | 0.00 | - | 32 | 73 | 133.20% |
| CONL240719C00090000 | 2024-06-24 2:18PM EDT | 90.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 32 | 40 | 157.91% |
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 | 0.65 | +0.01 | +2.50% | 32 | 113 | 127.54% |
| CONL240719P00031000 | 2024-06-27 10:56AM EDT | 31.00 | 0.65 | 0.30 | 0.55 | 0.00 | - | 1 | 6 | 116.21% |
| CONL240719P00032000 | 2024-06-27 1:48PM EDT | 32.00 | 0.59 | 0.50 | 0.65 | 0.00 | - | 2 | 12 | 117.87% |
| CONL240719P00033000 | 2024-06-27 1:28PM EDT | 33.00 | 0.71 | 0.65 | 0.80 | 0.00 | - | 1 | 6 | 117.87% |
| CONL240719P00034000 | 2024-06-27 9:50AM EDT | 34.00 | 1.22 | 0.55 | 1.00 | 0.00 | - | 2 | 13 | 112.11% |
| CONL240719P00035000 | 2024-06-27 2:29PM EDT | 35.00 | 1.05 | 0.95 | 1.10 | 0.00 | - | 14 | 315 | 114.65% |
| CONL240719P00036000 | 2024-06-28 9:52AM EDT | 36.00 | 1.21 | 1.15 | 1.55 | -0.34 | -21.94% | 31 | 69 | 118.31% |
| CONL240719P00037000 | 2024-06-28 9:56AM EDT | 37.00 | 1.55 | 1.40 | 1.65 | -0.10 | -6.06% | 1 | 38 | 115.38% |
| CONL240719P00038000 | 2024-06-27 2:04PM EDT | 38.00 | 1.93 | 1.65 | 2.00 | 0.00 | - | 4 | 17 | 115.72% |
| CONL240719P00039000 | 2024-06-28 9:44AM EDT | 39.00 | 2.00 | 1.70 | 2.20 | -0.57 | -22.18% | 2 | 27 | 110.06% |
| CONL240719P00040000 | 2024-06-27 3:42PM EDT | 40.00 | 2.50 | 2.25 | 2.60 | 0.00 | - | 19 | 281 | 113.67% |
| CONL240719P00041000 | 2024-06-27 9:45AM EDT | 41.00 | 3.70 | 2.10 | 2.95 | 0.00 | - | 1 | 22 | 106.35% |
| CONL240719P00042000 | 2024-06-28 9:56AM EDT | 42.00 | 3.30 | 3.00 | 3.30 | +0.10 | +3.12% | 1 | 44 | 111.82% |
| CONL240719P00043000 | 2024-06-27 12:35PM EDT | 43.00 | 4.05 | 3.50 | 4.10 | 0.00 | - | 1 | 265 | 116.60% |
| CONL240719P00044000 | 2024-06-28 9:42AM EDT | 44.00 | 4.05 | 3.60 | 4.30 | -1.65 | -28.95% | 2 | 19 | 108.79% |
| CONL240719P00045000 | 2024-06-28 9:54AM EDT | 45.00 | 4.60 | 4.50 | 4.80 | -0.05 | -1.08% | 1 | 223 | 113.04% |
| CONL240719P00046000 | 2024-06-27 2:38PM EDT | 46.00 | 5.15 | 5.00 | 5.30 | -0.05 | -0.96% | 2 | 151 | 111.96% |
| CONL240719P00047000 | 2024-06-27 2:53PM EDT | 47.00 | 5.60 | 5.50 | 5.80 | 0.00 | - | 1 | 8 | 110.21% |
| CONL240719P00048000 | 2024-06-28 9:34AM EDT | 48.00 | 6.73 | 6.00 | 6.50 | +0.53 | +8.55% | 5 | 32 | 110.01% |
| CONL240719P00049000 | 2024-06-25 2:37PM EDT | 49.00 | 7.80 | 6.70 | 7.80 | 0.00 | - | 1 | 15 | 118.16% |
| CONL240719P00050000 | 2024-06-28 9:56AM EDT | 50.00 | 8.00 | 7.40 | 7.80 | +0.10 | +1.27% | 2 | 166 | 111.08% |
| CONL240719P00051000 | 2024-06-27 2:48PM EDT | 51.00 | 8.13 | 7.60 | 8.50 | 0.00 | - | 10 | 27 | 105.47% |
| CONL240719P00052000 | 2024-06-27 2:48PM EDT | 52.00 | 8.86 | 8.90 | 9.30 | 0.00 | - | 10 | 24 | 113.23% |
| CONL240719P00053000 | 2024-06-21 3:26PM EDT | 53.00 | 11.16 | 9.50 | 9.90 | 0.00 | - | 7 | 27 | 109.91% |
| CONL240719P00054000 | 2024-06-17 9:30AM EDT | 54.00 | 8.50 | 9.80 | 10.70 | 0.00 | - | 1 | 3 | 104.54% |
| CONL240719P00055000 | 2024-06-27 11:07AM EDT | 55.00 | 12.50 | 11.10 | 11.50 | 0.00 | - | 5 | 221 | 111.33% |
| CONL240719P00056000 | 2024-06-18 3:01PM EDT | 56.00 | 9.85 | 11.30 | 12.30 | 0.00 | - | 99 | 80 | 103.08% |
| CONL240719P00057000 | 2024-06-24 3:14PM EDT | 57.00 | 16.60 | 12.60 | 13.30 | 0.00 | - | 4 | 23 | 112.16% |
| CONL240719P00058000 | 2024-06-25 3:52PM EDT | 58.00 | 14.67 | 13.20 | 13.80 | 0.00 | - | 1 | 5 | 103.66% |
| CONL240719P00059000 | 2024-06-12 9:59AM EDT | 59.00 | 8.96 | 14.10 | 15.00 | 0.00 | - | 1 | 12 | 109.62% |
| CONL240719P00060000 | 2024-06-27 10:07AM EDT | 60.00 | 16.50 | 14.60 | 15.50 | 0.00 | - | 2 | 54 | 96.78% |
| CONL240719P00065000 | 2024-06-17 11:32AM EDT | 65.00 | 16.00 | 19.60 | 20.80 | 0.00 | - | 1 | 14 | 120.90% |
| CONL240719P00070000 | 2024-06-20 10:05AM EDT | 70.00 | 20.40 | 24.00 | 25.40 | 0.00 | - | 2 | 5 | 113.48% |
| CONL240719P00075000 | 2024-06-20 11:19AM EDT | 75.00 | 24.50 | 29.00 | 29.80 | 0.00 | - | 2 | 5 | 101.76% |
| CONL240719P00080000 | 2024-06-13 9:58AM EDT | 80.00 | 24.50 | 33.60 | 34.40 | 0.00 | - | 2 | 3 | 112.31% |
© 2024 Yahoo. Todos os direitos reservados.