Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.296,55 +179,35 (+0,27%)
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 comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL240621C00001000 | 2024-06-13 10:12AM EDT | 1.00 | 57.50 | 54.00 | 55.50 | 0.00 | - | 2 | 0 | 2,506.25% |
| CONL240621C00004000 | 2023-11-09 10:53AM EDT | 4.00 | 10.60 | 18.50 | 23.40 | 0.00 | - | - | 0 | 0.00% |
| CONL240621C00009000 | 2023-11-21 10:52AM EDT | 9.00 | 7.00 | 21.30 | 26.30 | 0.00 | - | - | 2 | 0.00% |
| CONL240621C00014000 | 2023-12-22 1:59PM EDT | 14.00 | 21.50 | 6.20 | 10.30 | 0.00 | - | 2 | 0 | 0.00% |
| CONL240621C00020000 | 2024-05-17 11:51AM EDT | 20.00 | 22.50 | 35.00 | 36.40 | 0.00 | - | 1 | 15 | 487.50% |
| CONL240621C00021000 | 2024-05-07 11:37AM EDT | 21.00 | 28.84 | 40.80 | 42.50 | 0.00 | - | 1 | 1 | 1,156.25% |
| CONL240621C00022000 | 2024-05-22 11:24AM EDT | 22.00 | 29.80 | 33.00 | 34.40 | 0.00 | - | 1 | 1 | 446.48% |
| CONL240621C00023000 | 2024-05-07 11:37AM EDT | 23.00 | 26.57 | 38.80 | 40.50 | 0.00 | - | - | 1 | 1,063.48% |
| CONL240621C00024000 | 2024-05-24 12:30PM EDT | 24.00 | 28.50 | 31.00 | 32.50 | 0.00 | - | 2 | 6 | 428.13% |
| CONL240621C00025000 | 2024-06-12 12:59PM EDT | 25.00 | 38.48 | 30.00 | 31.60 | 0.00 | - | 1 | 67 | 426.56% |
| CONL240621C00030000 | 2024-06-04 9:40AM EDT | 30.00 | 22.80 | 24.90 | 26.40 | 0.00 | - | 10 | 43 | 313.28% |
| CONL240621C00035000 | 2024-06-12 12:59PM EDT | 35.00 | 28.63 | 19.90 | 21.50 | 0.00 | - | 1 | 31 | 259.38% |
| CONL240621C00040000 | 2024-06-12 1:16PM EDT | 40.00 | 24.06 | 15.10 | 16.60 | 0.00 | - | 1 | 161 | 207.91% |
| CONL240621C00045000 | 2024-06-12 12:00PM EDT | 45.00 | 18.00 | 10.40 | 11.70 | 0.00 | - | 6 | 1,027 | 91.02% |
| CONL240621C00047000 | 2024-06-04 10:27AM EDT | 47.00 | 9.20 | 8.70 | 10.10 | 0.00 | - | 1 | 1 | 113.77% |
| CONL240621C00049000 | 2024-06-12 11:11AM EDT | 49.00 | 13.20 | 7.00 | 8.40 | 0.00 | - | 20 | 4 | 112.21% |
| CONL240621C00050000 | 2024-06-14 12:32PM EDT | 50.00 | 5.00 | 6.30 | 7.60 | -3.00 | -37.50% | 13 | 176 | 113.87% |
| CONL240621C00051000 | 2024-06-12 9:59AM EDT | 51.00 | 12.30 | 5.60 | 6.70 | 0.00 | - | 3 | 2 | 110.94% |
| CONL240621C00052000 | 2024-06-13 2:36PM EDT | 52.00 | 5.95 | 4.90 | 6.30 | 0.00 | - | 2 | 5 | 116.99% |
| CONL240621C00053000 | 2024-06-14 2:31PM EDT | 53.00 | 4.00 | 4.30 | 5.10 | -1.50 | -27.27% | 6 | 2 | 106.84% |
| CONL240621C00054000 | 2024-06-14 2:34PM EDT | 54.00 | 3.60 | 3.70 | 4.80 | -1.40 | -28.00% | 11 | 20 | 112.50% |
| CONL240621C00055000 | 2024-06-14 3:49PM EDT | 55.00 | 3.50 | 3.20 | 4.60 | -1.70 | -32.69% | 29 | 238 | 119.43% |
| CONL240621C00056000 | 2024-06-14 2:16PM EDT | 56.00 | 2.70 | 2.75 | 4.00 | -1.10 | -28.95% | 8 | 24 | 118.31% |
| CONL240621C00057000 | 2024-06-14 3:49PM EDT | 57.00 | 2.90 | 2.30 | 3.80 | -1.37 | -32.08% | 26 | 38 | 122.56% |
| CONL240621C00058000 | 2024-06-14 3:49PM EDT | 58.00 | 2.30 | 2.00 | 3.40 | -1.40 | -37.84% | 13 | 8 | 124.37% |
| CONL240621C00059000 | 2024-06-14 3:45PM EDT | 59.00 | 1.78 | 1.65 | 2.45 | -1.42 | -44.38% | 15 | 17 | 113.87% |
| CONL240621C00060000 | 2024-06-14 3:58PM EDT | 60.00 | 1.80 | 1.50 | 2.60 | -1.16 | -39.19% | 94 | 330 | 125.59% |
| CONL240621C00065000 | 2024-06-14 3:49PM EDT | 65.00 | 0.80 | 0.70 | 1.05 | -0.90 | -52.94% | 57 | 274 | 123.05% |
| CONL240621C00070000 | 2024-06-14 3:43PM EDT | 70.00 | 0.45 | 0.25 | 0.95 | -0.55 | -55.00% | 98 | 228 | 141.80% |
| CONL240621C00075000 | 2024-06-14 3:13PM EDT | 75.00 | 0.50 | 0.10 | 0.50 | -0.20 | -28.57% | 32 | 155 | 145.31% |
| CONL240621C00080000 | 2024-06-14 9:38AM EDT | 80.00 | 0.20 | 0.05 | 0.35 | -0.10 | -33.33% | 2 | 197 | 156.25% |
| CONL240621C00085000 | 2024-06-14 2:32PM EDT | 85.00 | 0.13 | 0.05 | 0.70 | -0.57 | -81.43% | 1 | 206 | 199.22% |
| CONL240621C00090000 | 2024-06-14 3:02PM EDT | 90.00 | 0.09 | 0.00 | 0.15 | -0.31 | -77.50% | 12 | 49 | 168.75% |
| CONL240621C00095000 | 2024-06-14 10:58AM EDT | 95.00 | 0.37 | 0.00 | 0.75 | +0.07 | +23.33% | 10 | 51 | 238.28% |
| CONL240621C00100000 | 2024-06-14 9:30AM EDT | 100.00 | 0.10 | 0.05 | 0.65 | -0.30 | -75.00% | 1 | 27 | 252.73% |
| CONL240621C00105000 | 2024-05-21 9:44AM EDT | 105.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 3 | 38 | 272.27% |
| CONL240621C00110000 | 2024-06-03 9:47AM EDT | 110.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 20 | 55 | 287.50% |
| CONL240621C00115000 | 2024-06-05 9:58AM EDT | 115.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 33 | 301.95% |
| CONL240621C00120000 | 2024-06-06 10:11AM EDT | 120.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 45 | 315.63% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL240621P00001000 | 2023-12-28 10:37AM EDT | 1.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 501 | 503 | 1,746.88% |
| CONL240621P00002000 | 2023-12-28 10:40AM EDT | 2.00 | 0.12 | 0.00 | 2.30 | 0.00 | - | 1 | 2 | 2,448.44% |
| CONL240621P00003000 | 2023-12-21 10:32AM EDT | 3.00 | 0.30 | 0.15 | 2.45 | 0.00 | - | - | 1 | 2,040.63% |
| CONL240621P00004000 | 2023-12-21 10:30AM EDT | 4.00 | 0.30 | 0.15 | 2.60 | 0.00 | - | - | 1 | 1,782.03% |
| CONL240621P00005000 | 2023-12-29 10:30AM EDT | 5.00 | 0.50 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 1,383.59% |
| CONL240621P00007000 | 2024-02-06 4:39PM EDT | 7.00 | 0.95 | 0.00 | 1.25 | 0.00 | - | 1 | 4 | 1,060.94% |
| CONL240621P00008000 | 2024-03-26 10:17AM EDT | 8.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 15 | 872.66% |
| CONL240621P00009000 | 2024-05-23 9:38AM EDT | 9.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 829.69% |
| CONL240621P00011000 | 2024-05-10 12:48PM EDT | 11.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 34 | 737.50% |
| CONL240621P00012000 | 2024-05-22 3:43PM EDT | 12.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 698.44% |
| CONL240621P00013000 | 2024-05-22 9:46AM EDT | 13.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 662.89% |
| CONL240621P00014000 | 2024-03-13 9:55AM EDT | 14.00 | 0.75 | 0.00 | 2.00 | 0.00 | - | 2 | 2 | 786.33% |
| CONL240621P00015000 | 2024-05-17 3:45PM EDT | 15.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 27 | 600.00% |
| CONL240621P00016000 | 2024-05-28 9:37AM EDT | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 571.88% |
| CONL240621P00017000 | 2024-02-16 11:20AM EDT | 17.00 | 2.50 | 0.00 | 3.20 | 0.00 | - | 4 | 7 | 777.34% |
| CONL240621P00018000 | 2024-06-13 2:15PM EDT | 18.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 521.48% |
| CONL240621P00019000 | 2024-06-11 11:45AM EDT | 19.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 498.44% |
| CONL240621P00020000 | 2024-05-30 1:11PM EDT | 20.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 2 | 55 | 476.56% |
| CONL240621P00021000 | 2024-06-11 11:52AM EDT | 21.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 455.86% |
| CONL240621P00022000 | 2024-06-13 1:13PM EDT | 22.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 1 | 89 | 396.09% |
| CONL240621P00023000 | 2024-05-01 10:43AM EDT | 23.00 | 2.03 | 0.05 | 0.75 | 0.00 | - | 20 | 13 | 423.05% |
| CONL240621P00024000 | 2024-06-04 10:34AM EDT | 24.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 44 | 304.69% |
| CONL240621P00025000 | 2024-06-14 11:29AM EDT | 25.00 | 0.15 | 0.00 | 0.15 | +0.10 | +200.00% | 1 | 196 | 290.63% |
| CONL240621P00030000 | 2024-06-13 2:40PM EDT | 30.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 4 | 157 | 240.63% |
| CONL240621P00035000 | 2024-06-14 3:58PM EDT | 35.00 | 0.13 | 0.05 | 0.15 | +0.03 | +30.00% | 10 | 156 | 186.72% |
| CONL240621P00040000 | 2024-06-14 3:10PM EDT | 40.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 34 | 849 | 150.39% |
| CONL240621P00045000 | 2024-06-14 3:53PM EDT | 45.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 28 | 220 | 132.62% |
| CONL240621P00046000 | 2024-06-12 3:56PM EDT | 46.00 | 0.38 | 0.25 | 0.60 | 0.00 | - | - | 18 | 124.41% |
| CONL240621P00047000 | 2024-06-14 3:43PM EDT | 47.00 | 0.76 | 0.05 | 0.70 | +0.27 | +55.10% | 1 | 3 | 110.16% |
| CONL240621P00048000 | 2024-06-13 3:18PM EDT | 48.00 | 0.90 | 0.30 | 0.90 | 0.00 | - | 14 | 28 | 116.02% |
| CONL240621P00049000 | 2024-06-14 2:58PM EDT | 49.00 | 1.30 | 0.45 | 1.10 | +0.70 | +116.67% | 16 | 6 | 115.33% |
| CONL240621P00050000 | 2024-06-14 2:33PM EDT | 50.00 | 1.05 | 0.85 | 1.35 | -0.15 | -12.50% | 28 | 188 | 120.22% |
| CONL240621P00051000 | 2024-06-14 3:58PM EDT | 51.00 | 1.40 | 1.20 | 1.60 | -0.25 | -15.15% | 32 | 19 | 121.24% |
| CONL240621P00052000 | 2024-06-14 2:41PM EDT | 52.00 | 2.70 | 1.40 | 1.95 | +0.87 | +47.54% | 29 | 21 | 119.24% |
| CONL240621P00053000 | 2024-06-14 1:30PM EDT | 53.00 | 2.35 | 1.60 | 2.30 | +0.25 | +11.90% | 1 | 15 | 115.82% |
| CONL240621P00054000 | 2024-06-14 3:45PM EDT | 54.00 | 2.79 | 2.35 | 3.20 | -0.21 | -7.00% | 18 | 29 | 131.06% |
| CONL240621P00055000 | 2024-06-14 1:57PM EDT | 55.00 | 4.29 | 2.65 | 3.90 | +1.29 | +43.00% | 21 | 125 | 132.13% |
| CONL240621P00056000 | 2024-06-14 12:38PM EDT | 56.00 | 5.10 | 2.95 | 4.70 | -2.01 | -28.27% | 2 | 12 | 133.40% |
| CONL240621P00057000 | 2024-06-13 12:31PM EDT | 57.00 | 3.85 | 3.80 | 5.30 | 0.00 | - | 3 | 216 | 139.31% |
| CONL240621P00058000 | 2024-06-13 2:36PM EDT | 58.00 | 5.08 | 4.10 | 5.90 | 0.00 | - | 16 | 61 | 134.23% |
| CONL240621P00059000 | 2024-06-13 10:46AM EDT | 59.00 | 5.04 | 4.80 | 5.80 | +0.74 | +17.21% | 2 | 133 | 122.27% |
| CONL240621P00060000 | 2024-06-14 10:00AM EDT | 60.00 | 5.70 | 5.40 | 7.20 | -0.80 | -12.31% | 12 | 167 | 134.08% |
| CONL240621P00065000 | 2024-06-13 11:23AM EDT | 65.00 | 9.56 | 9.60 | 11.20 | 0.00 | - | 6 | 54 | 146.97% |
| CONL240621P00070000 | 2024-06-12 3:38PM EDT | 70.00 | 10.70 | 14.10 | 15.60 | 0.00 | - | 12 | 33 | 156.15% |
| CONL240621P00075000 | 2024-06-11 10:19AM EDT | 75.00 | 22.10 | 18.50 | 20.40 | 0.00 | - | 4 | 5 | 157.62% |
| CONL240621P00080000 | 2024-06-06 9:45AM EDT | 80.00 | 19.60 | 23.30 | 25.20 | 0.00 | - | 1 | 7 | 160.55% |
| CONL240621P00090000 | 2024-03-20 12:28PM EDT | 90.00 | 39.10 | 46.80 | 48.90 | 0.00 | - | 11 | 3 | 783.89% |
| CONL240621P00100000 | 2024-06-05 11:42AM EDT | 100.00 | 41.70 | 43.20 | 45.00 | 0.00 | - | 1 | 0 | 200.78% |
| CONL240621P00120000 | 2024-05-20 2:10PM EDT | 120.00 | 74.90 | 63.30 | 65.00 | 0.00 | - | 2 | 0 | 268.36% |
© 2024 Yahoo. Todos os direitos reservados.