Deutsche Märkte geschlossen

GraniteShares 2x Long COIN Daily ETF (CONL)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
45,47-0,73 (-1,58%)
Börsenschluss: 04:00PM EDT
45,00 -0,47 (-1,03%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CONL240920C000100002024-06-24 12:51PM EDT10.0031.8034.9036.600.00-14180.66%
CONL240920C000140002024-05-30 10:52AM EDT14.0040.0031.2032.700.00-11158.79%
CONL240920C000150002024-05-31 11:15AM EDT15.0034.5030.3031.800.00-13156.84%
CONL240920C000170002024-02-16 12:16PM EDT17.0030.5048.6052.100.00-110.00%
CONL240920C000190002024-05-14 9:30AM EDT19.0021.600.000.000.00--30.00%
CONL240920C000200002024-05-30 3:35PM EDT20.0035.3025.9027.500.00-13146.97%
CONL240920C000230002024-05-20 11:18AM EDT23.0023.1029.8031.800.00--1297.36%
CONL240920C000250002024-02-23 10:31AM EDT25.0016.7048.7052.500.00-110.00%
CONL240920C000280002024-03-12 12:46PM EDT28.0050.6548.7052.300.00-100.00%
CONL240920C000300002024-06-27 1:31PM EDT30.0019.9018.5020.200.00-1823139.01%
CONL240920C000310002024-05-24 1:13PM EDT31.0026.0019.8021.600.00-21172.36%
CONL240920C000320002024-06-04 12:06PM EDT32.0028.5017.3019.000.00-111138.87%
CONL240920C000330002024-06-28 9:32AM EDT33.0017.9016.7018.30-8.40-31.94%15137.55%
CONL240920C000340002024-02-16 4:42PM EDT34.0018.1038.6041.600.00-32619.92%
CONL240920C000350002024-06-24 9:48AM EDT35.0016.0315.6017.300.00-18138.14%
CONL240920C000370002024-06-05 9:46AM EDT37.0027.3814.6016.300.00-51138.38%
CONL240920C000380002024-06-20 12:01PM EDT38.0021.4514.1015.800.00-17138.14%
CONL240920C000400002024-06-28 2:01PM EDT40.0013.6013.2014.70+1.60+13.33%189137.09%
CONL240920C000450002024-06-26 3:15PM EDT45.0010.1511.1012.800.00-2545137.77%
CONL240920C000500002024-06-27 10:24AM EDT50.0010.109.4011.100.00-140138.14%
CONL240920C000550002024-06-28 2:17PM EDT55.008.907.909.70+1.10+14.10%790138.26%
CONL240920C000600002024-06-27 2:23PM EDT60.008.306.808.40+0.10+1.22%1141138.65%
CONL240920C000650002024-06-27 10:44AM EDT65.006.605.807.200.00-228138.01%
CONL240920C000700002024-06-27 1:01PM EDT70.006.105.006.700.00-1107140.85%
CONL240920C000750002024-06-27 1:27PM EDT75.006.104.205.700.00-2585139.09%
CONL240920C000800002024-06-27 3:38PM EDT80.004.783.605.10-0.42-8.08%164139.67%
CONL240920C000850002024-06-27 1:28PM EDT85.004.203.004.60-0.40-8.70%1217139.70%
CONL240920C000900002024-06-27 1:32PM EDT90.003.402.904.10-0.50-12.82%147142.21%
CONL240920C000950002024-06-27 2:00PM EDT95.003.502.503.700.00-527142.48%
CONL240920C001000002024-06-27 10:13AM EDT100.002.892.203.400.00-246143.48%
CONL240920C001050002024-05-23 2:41PM EDT105.006.492.904.200.00-111160.21%
CONL240920C001100002024-06-12 9:35AM EDT110.008.501.553.200.00-1012146.48%
CONL240920C001150002024-06-24 10:44AM EDT115.002.501.252.550.00-152142.29%
CONL240920C001200002024-06-27 12:00PM EDT120.001.900.952.800.00-169146.00%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CONL240920P000100002024-06-25 3:35PM EDT10.000.100.100.750.00-1021196.68%
CONL240920P000120002024-04-12 9:30AM EDT12.000.580.301.850.00-112218.26%
CONL240920P000130002024-06-24 3:44PM EDT13.000.250.100.900.00-131169.73%
CONL240920P000150002024-06-04 12:16PM EDT15.000.600.001.450.00-210165.53%
CONL240920P000160002024-03-28 12:09PM EDT16.001.901.003.000.00-112212.01%
CONL240920P000170002024-05-13 1:06PM EDT17.001.710.251.650.00-1012159.57%
CONL240920P000180002024-06-26 1:39PM EDT18.000.750.001.350.00-23138.38%
CONL240920P000190002024-06-24 10:31AM EDT19.001.000.401.500.00-24143.65%
CONL240920P000200002024-06-27 11:02AM EDT20.001.050.502.050.00-243148.63%
CONL240920P000210002024-06-21 3:01PM EDT21.001.200.502.150.00-69142.87%
CONL240920P000220002024-06-24 9:44AM EDT22.001.750.602.350.00-12140.53%
CONL240920P000230002024-06-20 3:52PM EDT23.001.600.752.350.00-89135.74%
CONL240920P000240002024-06-21 10:00AM EDT24.002.170.952.800.00-12137.84%
CONL240920P000250002024-06-24 1:38PM EDT25.003.001.603.100.00-119142.77%
CONL240920P000260002024-05-22 3:32PM EDT26.003.501.853.300.00-32140.92%
CONL240920P000280002024-05-10 1:07PM EDT28.005.452.103.600.00-12133.01%
CONL240920P000290002024-06-10 1:55PM EDT29.002.802.704.200.00-34138.01%
CONL240920P000300002024-06-25 2:18PM EDT30.004.202.804.700.00-1253136.67%
CONL240920P000310002024-05-10 11:21AM EDT31.007.053.105.100.00-25135.99%
CONL240920P000320002024-05-31 1:08PM EDT32.006.003.805.300.00-118136.72%
CONL240920P000330002024-06-13 10:44AM EDT33.003.604.305.500.00-14135.50%
CONL240920P000340002024-06-26 3:53PM EDT34.006.004.705.900.00-12134.81%
CONL240920P000350002024-06-26 3:01PM EDT35.006.505.206.500.00-8323136.18%
CONL240920P000360002024-06-13 10:44AM EDT36.004.855.607.000.00-36135.77%
CONL240920P000370002024-06-26 12:57PM EDT37.007.306.007.400.00-15134.42%
CONL240920P000380002024-06-26 12:52PM EDT38.007.816.508.200.00-112136.35%
CONL240920P000400002024-06-25 10:50AM EDT40.009.307.509.100.00-246134.74%
CONL240920P000450002024-06-26 3:48PM EDT45.0012.3010.1012.100.00-132133.15%
CONL240920P000500002024-06-27 10:27AM EDT50.0014.5014.1015.200.00-250136.62%
CONL240920P000550002024-06-13 3:00PM EDT55.0015.7017.2018.900.00-327135.06%
CONL240920P000600002024-06-20 1:14PM EDT60.0020.4021.0022.500.00-613134.28%
CONL240920P000650002024-06-13 10:11AM EDT65.0021.0024.6026.400.00-146131.76%
CONL240920P000700002024-05-28 1:48PM EDT70.0028.0028.7030.300.00-11130.15%
CONL240920P000750002024-06-21 2:17PM EDT75.0034.8033.1034.800.00-46132.40%
CONL240920P000800002024-05-28 9:36AM EDT80.0037.810.000.000.00-220.00%
CONL240920P000850002024-05-28 9:37AM EDT85.0042.600.000.000.00-240.00%
CONL240920P000900002024-03-22 3:33PM EDT90.0045.8652.1054.500.00-21208.39%
CONL240920P000950002024-03-22 3:26PM EDT95.0049.8056.3058.800.00-11206.20%
CONL240920P001050002024-03-25 3:45PM EDT105.0054.1561.9064.000.00-21158.33%
CONL240920P001200002024-05-28 3:25PM EDT120.0070.7074.4076.000.00-1713116.60%