Deutsche Märkte geschlossen
DAX
18.068,21 +66,19 (+0,37%) Euro Stoxx 50
4.880,42 +41,28 (+0,85%) Dow Jones 30
38.800,77 +211,61 (+0,55%) Gold
2.331,70 -17,40 (-0,74%) EUR/USD
1,0734 +0,0025 (+0,24%) Bitcoin EUR
62.068,58 +53,61 (+0,09%)
GraniteShares 2x Long COIN Daily ETF (CONL)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:07PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL240621C00001000 | 2024-06-13 10:12AM EDT | 1.00 | 57.50 | 53.70 | 55.30 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 0.00% |
| CONL240621C00021000 | 2024-05-07 11:37AM EDT | 21.00 | 28.84 | 40.80 | 42.50 | 0.00 | - | 1 | 1 | 1,226.37% |
| CONL240621C00022000 | 2024-05-22 11:24AM EDT | 22.00 | 29.80 | 33.30 | 34.80 | 0.00 | - | 1 | 1 | 484.38% |
| CONL240621C00023000 | 2024-05-07 11:37AM EDT | 23.00 | 26.57 | 38.80 | 40.50 | 0.00 | - | - | 1 | 1,128.52% |
| CONL240621C00024000 | 2024-05-24 12:30PM EDT | 24.00 | 28.50 | 31.30 | 32.70 | 0.00 | - | 2 | 5 | 418.75% |
| CONL240621C00025000 | 2024-06-12 12:59PM EDT | 25.00 | 38.48 | 30.30 | 31.70 | 0.00 | - | 1 | 67 | 400.78% |
| CONL240621C00030000 | 2024-06-04 9:40AM EDT | 30.00 | 22.80 | 25.30 | 26.70 | 0.00 | - | 10 | 43 | 320.31% |
| CONL240621C00035000 | 2024-06-12 12:59PM EDT | 35.00 | 28.63 | 20.30 | 21.70 | 0.00 | - | 1 | 31 | 251.95% |
| CONL240621C00040000 | 2024-06-17 1:16PM EDT | 40.00 | 15.47 | 15.30 | 16.90 | -8.59 | -35.70% | 2 | 161 | 217.38% |
| CONL240621C00045000 | 2024-06-12 12:00PM EDT | 45.00 | 18.00 | 10.50 | 11.70 | 0.00 | - | 6 | 1,027 | 137.11% |
| CONL240621C00047000 | 2024-06-04 10:27AM EDT | 47.00 | 7.30 | 8.70 | 9.80 | -1.90 | -20.65% | 1 | 1 | 125.68% |
| CONL240621C00049000 | 2024-06-12 11:11AM EDT | 49.00 | 13.20 | 6.90 | 8.10 | 0.00 | - | 20 | 4 | 72.66% |
| CONL240621C00050000 | 2024-06-17 12:28PM EDT | 50.00 | 5.70 | 6.20 | 7.20 | +0.70 | +14.00% | 24 | 182 | 85.16% |
| CONL240621C00051000 | 2024-06-17 11:32AM EDT | 51.00 | 4.50 | 5.40 | 6.30 | -7.80 | -63.41% | 2 | 2 | 85.45% |
| CONL240621C00052000 | 2024-06-17 1:49PM EDT | 52.00 | 5.33 | 4.70 | 5.60 | -0.62 | -17.13% | 24 | 5 | 91.11% |
| CONL240621C00053000 | 2024-06-17 12:34PM EDT | 53.00 | 3.80 | 4.00 | 5.00 | -0.20 | -5.00% | 4 | 8 | 94.92% |
| CONL240621C00054000 | 2024-06-17 1:07PM EDT | 54.00 | 2.95 | 3.40 | 4.70 | -0.65 | -18.06% | 16 | 20 | 103.81% |
| CONL240621C00055000 | 2024-06-17 1:38PM EDT | 55.00 | 3.50 | 2.80 | 4.00 | 0.00 | - | 72 | 258 | 101.37% |
| CONL240621C00056000 | 2024-06-17 1:28PM EDT | 56.00 | 2.59 | 2.65 | 3.10 | -0.11 | -4.07% | 42 | 30 | 101.61% |
| CONL240621C00057000 | 2024-06-17 1:47PM EDT | 57.00 | 2.51 | 2.25 | 2.75 | -0.39 | -13.45% | 67 | 32 | 105.27% |
| CONL240621C00058000 | 2024-06-17 12:38PM EDT | 58.00 | 1.75 | 1.55 | 2.35 | -0.55 | -23.91% | 48 | 15 | 100.00% |
| CONL240621C00059000 | 2024-06-17 12:35PM EDT | 59.00 | 1.35 | 1.25 | 2.00 | -0.43 | -24.16% | 11 | 26 | 101.27% |
| CONL240621C00060000 | 2024-06-17 1:38PM EDT | 60.00 | 1.50 | 1.20 | 1.70 | -0.30 | -16.67% | 80 | 343 | 106.74% |
| CONL240621C00065000 | 2024-06-17 1:50PM EDT | 65.00 | 0.40 | 0.40 | 0.75 | -0.40 | -47.06% | 85 | 277 | 112.70% |
| CONL240621C00070000 | 2024-06-17 1:08PM EDT | 70.00 | 0.27 | 0.20 | 0.35 | -0.18 | -40.00% | 93 | 260 | 124.02% |
| CONL240621C00075000 | 2024-06-17 9:35AM EDT | 75.00 | 0.15 | 0.05 | 0.20 | -0.35 | -70.00% | 4 | 159 | 131.25% |
| CONL240621C00080000 | 2024-06-14 11:46AM EDT | 80.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | 2 | 197 | 184.77% |
| CONL240621C00085000 | 2024-06-17 9:37AM EDT | 85.00 | 0.42 | 0.05 | 0.40 | +0.29 | +223.08% | 4 | 205 | 194.73% |
| CONL240621C00090000 | 2024-06-14 3:02PM EDT | 90.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 12 | 49 | 172.66% |
| CONL240621C00095000 | 2024-06-14 10:58AM EDT | 95.00 | 0.37 | 0.00 | 0.30 | 0.00 | - | 10 | 55 | 220.31% |
| CONL240621C00100000 | 2024-06-17 9:40AM EDT | 100.00 | 0.05 | 0.00 | 0.70 | -0.05 | -50.00% | 1 | 26 | 273.44% |
| CONL240621C00105000 | 2024-05-21 9:44AM EDT | 105.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 3 | 38 | 294.92% |
| CONL240621C00110000 | 2024-06-03 9:47AM EDT | 110.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 20 | 55 | 311.72% |
| CONL240621C00115000 | 2024-06-05 9:58AM EDT | 115.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 33 | 327.54% |
| CONL240621C00120000 | 2024-06-17 9:37AM EDT | 120.00 | 0.37 | 0.00 | 0.75 | +0.07 | +23.33% | 4 | 45 | 342.58% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL240621P00001000 | 2023-12-28 10:37AM EDT | 1.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 501 | 503 | 1,912.50% |
| CONL240621P00002000 | 2023-12-28 10:40AM EDT | 2.00 | 0.12 | 0.00 | 2.30 | 0.00 | - | 1 | 2 | 2,684.38% |
| CONL240621P00003000 | 2023-12-21 10:32AM EDT | 3.00 | 0.30 | 0.15 | 2.45 | 0.00 | - | - | 1 | 2,239.06% |
| CONL240621P00004000 | 2023-12-21 10:30AM EDT | 4.00 | 0.30 | 0.15 | 2.60 | 0.00 | - | - | 1 | 1,954.69% |
| CONL240621P00005000 | 2023-12-29 10:30AM EDT | 5.00 | 0.50 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 1,517.97% |
| CONL240621P00007000 | 2024-02-06 4:39PM EDT | 7.00 | 0.95 | 0.00 | 1.25 | 0.00 | - | 1 | 4 | 1,164.84% |
| CONL240621P00008000 | 2024-03-26 10:17AM EDT | 8.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 15 | 958.59% |
| CONL240621P00009000 | 2024-05-23 9:38AM EDT | 9.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 910.94% |
| CONL240621P00011000 | 2024-05-10 12:48PM EDT | 11.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 34 | 810.16% |
| CONL240621P00012000 | 2024-05-22 3:43PM EDT | 12.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 767.97% |
| CONL240621P00013000 | 2024-05-22 9:46AM EDT | 13.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 728.91% |
| CONL240621P00014000 | 2024-03-13 9:55AM EDT | 14.00 | 0.75 | 0.00 | 2.00 | 0.00 | - | 2 | 2 | 864.06% |
| CONL240621P00015000 | 2024-05-17 3:45PM EDT | 15.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 27 | 660.16% |
| CONL240621P00016000 | 2024-05-28 9:37AM EDT | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 629.69% |
| CONL240621P00017000 | 2024-02-16 11:20AM EDT | 17.00 | 2.50 | 0.00 | 3.20 | 0.00 | - | 4 | 7 | 854.49% |
| CONL240621P00018000 | 2024-06-13 2:15PM EDT | 18.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 574.22% |
| CONL240621P00019000 | 2024-06-11 11:45AM EDT | 19.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 548.44% |
| CONL240621P00020000 | 2024-05-30 1:11PM EDT | 20.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 2 | 55 | 525.00% |
| CONL240621P00021000 | 2024-06-11 11:52AM EDT | 21.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 502.34% |
| CONL240621P00022000 | 2024-06-13 1:13PM EDT | 22.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 89 | 407.81% |
| CONL240621P00023000 | 2024-05-01 10:43AM EDT | 23.00 | 2.03 | 0.05 | 0.75 | 0.00 | - | 20 | 13 | 466.41% |
| CONL240621P00024000 | 2024-06-04 10:34AM EDT | 24.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 44 | 373.44% |
| CONL240621P00025000 | 2024-06-14 11:29AM EDT | 25.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 196 | 334.38% |
| CONL240621P00030000 | 2024-06-17 1:26PM EDT | 30.00 | 0.05 | 0.00 | 0.30 | -0.10 | -66.67% | 3 | 157 | 284.38% |
| CONL240621P00035000 | 2024-06-17 11:57AM EDT | 35.00 | 0.05 | 0.05 | 0.25 | -0.08 | -61.54% | 6 | 146 | 222.27% |
| CONL240621P00040000 | 2024-06-17 11:09AM EDT | 40.00 | 0.27 | 0.05 | 0.20 | +0.02 | +8.00% | 10 | 868 | 162.11% |
| CONL240621P00045000 | 2024-06-17 1:44PM EDT | 45.00 | 0.18 | 0.15 | 0.25 | -0.32 | -56.14% | 26 | 225 | 125.78% |
| CONL240621P00046000 | 2024-06-12 3:56PM EDT | 46.00 | 0.38 | 0.05 | 0.35 | 0.00 | - | - | 18 | 115.82% |
| CONL240621P00047000 | 2024-06-14 3:43PM EDT | 47.00 | 0.76 | 0.20 | 0.40 | 0.00 | - | 1 | 3 | 117.19% |
| CONL240621P00048000 | 2024-06-13 3:18PM EDT | 48.00 | 0.90 | 0.25 | 0.55 | 0.00 | - | 14 | 28 | 115.63% |
| CONL240621P00049000 | 2024-06-17 1:26PM EDT | 49.00 | 0.60 | 0.45 | 0.65 | -0.70 | -53.85% | 25 | 19 | 115.82% |
| CONL240621P00050000 | 2024-06-17 1:41PM EDT | 50.00 | 0.70 | 0.70 | 0.85 | -0.35 | -33.33% | 47 | 174 | 118.16% |
| CONL240621P00051000 | 2024-06-17 12:25PM EDT | 51.00 | 1.35 | 0.70 | 1.10 | -0.05 | -3.57% | 9 | 38 | 112.50% |
| CONL240621P00052000 | 2024-06-17 12:54PM EDT | 52.00 | 1.57 | 0.60 | 1.40 | -1.13 | -41.85% | 23 | 39 | 104.40% |
| CONL240621P00053000 | 2024-06-17 11:46AM EDT | 53.00 | 2.54 | 1.15 | 1.75 | +0.19 | +8.09% | 17 | 16 | 111.13% |
| CONL240621P00054000 | 2024-06-17 1:15PM EDT | 54.00 | 2.17 | 1.70 | 2.20 | -0.62 | -22.22% | 16 | 34 | 116.60% |
| CONL240621P00055000 | 2024-06-17 1:37PM EDT | 55.00 | 2.50 | 1.85 | 2.65 | -1.79 | -41.72% | 14 | 123 | 111.62% |
| CONL240621P00056000 | 2024-06-17 1:42PM EDT | 56.00 | 2.91 | 2.55 | 3.20 | -2.19 | -42.94% | 3 | 12 | 117.29% |
| CONL240621P00057000 | 2024-06-17 1:12PM EDT | 57.00 | 4.00 | 3.10 | 3.90 | +0.15 | +3.90% | 3 | 216 | 120.80% |
| CONL240621P00058000 | 2024-06-13 2:36PM EDT | 58.00 | 5.08 | 3.50 | 5.20 | 0.00 | - | 16 | 61 | 131.06% |
| CONL240621P00059000 | 2024-06-17 1:15PM EDT | 59.00 | 5.48 | 4.40 | 5.70 | +0.44 | +8.73% | 5 | 133 | 134.08% |
| CONL240621P00060000 | 2024-06-17 12:08PM EDT | 60.00 | 7.25 | 4.90 | 6.40 | +1.55 | +27.19% | 2 | 157 | 131.59% |
| CONL240621P00065000 | 2024-06-17 11:32AM EDT | 65.00 | 11.70 | 8.90 | 10.50 | +2.14 | +22.38% | 1 | 54 | 142.58% |
| CONL240621P00070000 | 2024-06-12 3:38PM EDT | 70.00 | 10.70 | 13.50 | 15.00 | 0.00 | - | 12 | 33 | 155.66% |
| CONL240621P00075000 | 2024-06-11 10:19AM EDT | 75.00 | 22.10 | 18.40 | 19.80 | 0.00 | - | 4 | 5 | 176.17% |
| CONL240621P00080000 | 2024-06-06 9:45AM EDT | 80.00 | 19.60 | 23.60 | 24.80 | 0.00 | - | 1 | 7 | 213.09% |
| CONL240621P00090000 | 2024-03-20 12:28PM EDT | 90.00 | 39.10 | 46.80 | 48.90 | 0.00 | - | 11 | 3 | 866.60% |
| CONL240621P00100000 | 2024-06-05 11:42AM EDT | 100.00 | 41.70 | 43.30 | 44.70 | 0.00 | - | 1 | 0 | 281.64% |
| CONL240621P00120000 | 2024-05-20 2:10PM EDT | 120.00 | 74.90 | 63.30 | 64.80 | 0.00 | - | 2 | 0 | 355.08% |
