Deutsche Märkte schließen in 2 Stunden 46 Minuten
DAX
18.193,32 +191,72 (+1,07%) Euro Stoxx 50
4.967,21 +45,73 (+0,93%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.326,60 +18,00 (+0,78%) EUR/USD
1,0791 +0,0024 (+0,23%) Bitcoin EUR
59.166,62 +53,75 (+0,09%)
GraniteShares 2x Long COIN Daily ETF (CONL)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL240517C00025000 | 2024-05-02 10:31AM EDT | 25.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CONL240517C00030000 | 2024-05-02 3:57PM EDT | 30.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CONL240517C00035000 | 2024-05-03 11:12AM EDT | 35.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| CONL240517C00040000 | 2024-05-02 9:39AM EDT | 40.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 50 | 688 | 0.00% |
| CONL240517C00045000 | 2024-05-03 3:35PM EDT | 45.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 35 | 68 | 0.00% |
| CONL240517C00050000 | 2024-05-03 3:30PM EDT | 50.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 36 | 75 | 0.00% |
| CONL240517C00055000 | 2024-05-03 3:51PM EDT | 55.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 110 | 76 | 12.50% |
| CONL240517C00056000 | 2024-05-03 3:16PM EDT | 56.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 41 | 424 | 12.50% |
| CONL240517C00057000 | 2024-05-03 3:01PM EDT | 57.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 27 | 110 | 12.50% |
| CONL240517C00058000 | 2024-05-03 9:58AM EDT | 58.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| CONL240517C00059000 | 2024-05-03 9:30AM EDT | 59.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 25.00% |
| CONL240517C00060000 | 2024-05-03 3:22PM EDT | 60.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 52 | 169 | 25.00% |
| CONL240517C00061000 | 2024-04-23 1:12PM EDT | 61.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| CONL240517C00062000 | 2024-05-03 11:08AM EDT | 62.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 25.00% |
| CONL240517C00063000 | 2024-05-01 2:40PM EDT | 63.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| CONL240517C00064000 | 2024-05-03 12:17PM EDT | 64.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 25.00% |
| CONL240517C00065000 | 2024-05-03 1:01PM EDT | 65.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 26 | 69 | 25.00% |
| CONL240517C00066000 | 2024-05-03 10:08AM EDT | 66.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 25.00% |
| CONL240517C00067000 | 2024-05-01 9:47AM EDT | 67.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| CONL240517C00068000 | 2024-04-26 2:36PM EDT | 68.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| CONL240517C00069000 | 2024-04-26 1:20PM EDT | 69.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CONL240517C00070000 | 2024-05-03 3:54PM EDT | 70.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 39 | 91 | 50.00% |
| CONL240517C00071000 | 2024-05-03 10:19AM EDT | 71.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| CONL240517C00072000 | 2024-05-03 9:30AM EDT | 72.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| CONL240517C00073000 | 2024-05-03 9:30AM EDT | 73.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 50.00% |
| CONL240517C00074000 | 2024-04-30 9:33AM EDT | 74.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| CONL240517C00075000 | 2024-05-03 1:14PM EDT | 75.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 11 | 296 | 50.00% |
| CONL240517C00076000 | 2024-04-24 10:38AM EDT | 76.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CONL240517C00077000 | 2024-04-29 9:30AM EDT | 77.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7 | 39 | 50.00% |
| CONL240517C00078000 | 2024-05-01 2:39PM EDT | 78.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| CONL240517C00079000 | 2024-05-03 3:23PM EDT | 79.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| CONL240517C00080000 | 2024-05-03 12:50PM EDT | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 33 | 122 | 50.00% |
| CONL240517C00081000 | 2024-05-01 3:18PM EDT | 81.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 50.00% |
| CONL240517C00082000 | 2024-05-03 9:39AM EDT | 82.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| CONL240517C00083000 | 2024-04-18 2:04PM EDT | 83.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| CONL240517C00084000 | 2024-05-03 9:30AM EDT | 84.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| CONL240517C00085000 | 2024-05-03 3:28PM EDT | 85.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 50.00% |
| CONL240517C00090000 | 2024-05-01 11:08AM EDT | 90.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 50.00% |
| CONL240517C00095000 | 2024-04-30 11:46AM EDT | 95.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 50.00% |
| CONL240517C00100000 | 2024-05-03 9:52AM EDT | 100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 261 | 50.00% |
| CONL240517C00105000 | 2024-04-22 9:45AM EDT | 105.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| CONL240517C00110000 | 2024-05-02 3:38PM EDT | 110.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| CONL240517C00120000 | 2024-04-30 12:06PM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 50.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL240517P00025000 | 2024-05-02 10:08AM EDT | 25.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| CONL240517P00030000 | 2024-05-03 3:58PM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 44 | 50.00% |
| CONL240517P00035000 | 2024-05-03 3:59PM EDT | 35.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 37 | 97 | 50.00% |
| CONL240517P00040000 | 2024-05-03 3:56PM EDT | 40.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 74 | 333 | 25.00% |
| CONL240517P00045000 | 2024-05-03 3:56PM EDT | 45.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 80 | 207 | 12.50% |
| CONL240517P00050000 | 2024-05-03 3:43PM EDT | 50.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 93 | 99 | 1.56% |
| CONL240517P00055000 | 2024-05-03 9:34AM EDT | 55.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 9 | 66 | 0.00% |
| CONL240517P00056000 | 2024-05-02 11:02AM EDT | 56.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| CONL240517P00057000 | 2024-05-02 3:51PM EDT | 57.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
| CONL240517P00058000 | 2024-04-26 1:37PM EDT | 58.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CONL240517P00059000 | 2024-04-12 10:39AM EDT | 59.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CONL240517P00060000 | 2024-05-03 2:42PM EDT | 60.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 22 | 70 | 0.00% |
| CONL240517P00061000 | 2024-04-19 10:15AM EDT | 61.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CONL240517P00062000 | 2024-04-12 1:23PM EDT | 62.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CONL240517P00063000 | 2024-04-25 9:41AM EDT | 63.00 | 18.64 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CONL240517P00064000 | 2024-04-19 12:15PM EDT | 64.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CONL240517P00065000 | 2024-05-02 3:59PM EDT | 65.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| CONL240517P00066000 | 2024-04-12 11:36AM EDT | 66.00 | 12.48 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CONL240517P00067000 | 2024-04-26 2:34PM EDT | 67.00 | 17.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CONL240517P00068000 | 2024-04-16 3:59PM EDT | 68.00 | 24.21 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CONL240517P00070000 | 2024-05-02 3:09PM EDT | 70.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| CONL240517P00071000 | 2024-04-08 9:44AM EDT | 71.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CONL240517P00075000 | 2024-04-16 11:13AM EDT | 75.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
