Deutsche Märkte geschlossen
DAX
18.068,21 +66,19 (+0,37%) Euro Stoxx 50
4.880,42 +41,28 (+0,85%) Dow Jones 30
38.605,77 +16,61 (+0,04%) Gold
2.329,80 -19,30 (-0,82%) EUR/USD
1,0726 +0,0017 (+0,16%) Bitcoin EUR
61.026,25 -1.077,36 (-1,73%)
GraniteShares 2x Long COIN Daily ETF (CONL)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:17PM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL240920C00010000 | 2024-06-06 9:35AM EDT | 10.00 | 50.20 | 42.10 | 44.30 | 0.00 | - | 2 | 4 | 176.95% |
| CONL240920C00014000 | 2024-05-30 10:52AM EDT | 14.00 | 40.00 | 38.40 | 40.70 | 0.00 | - | 1 | 1 | 173.44% |
| CONL240920C00015000 | 2024-05-31 11:15AM EDT | 15.00 | 34.50 | 37.60 | 39.70 | 0.00 | - | 1 | 3 | 165.04% |
| CONL240920C00017000 | 2024-02-16 12:16PM EDT | 17.00 | 30.50 | 48.60 | 52.10 | 0.00 | - | 1 | 1 | 592.97% |
| CONL240920C00019000 | 2024-05-14 9:30AM EDT | 19.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CONL240920C00020000 | 2024-05-30 3:35PM EDT | 20.00 | 35.30 | 33.30 | 35.40 | 0.00 | - | 1 | 3 | 110.55% |
| CONL240920C00023000 | 2024-05-20 11:18AM EDT | 23.00 | 23.10 | 31.00 | 32.90 | 0.00 | - | - | 1 | 123.73% |
| CONL240920C00025000 | 2024-02-23 10:31AM EDT | 25.00 | 16.70 | 48.70 | 52.50 | 0.00 | - | 1 | 1 | 649.41% |
| CONL240920C00028000 | 2024-03-12 12:46PM EDT | 28.00 | 50.65 | 48.70 | 52.30 | 0.00 | - | 1 | 0 | 655.66% |
| CONL240920C00030000 | 2024-06-17 10:59AM EDT | 30.00 | 26.20 | 26.20 | 27.90 | -2.19 | -7.71% | 4 | 22 | 135.64% |
| CONL240920C00031000 | 2024-05-24 1:13PM EDT | 31.00 | 26.00 | 25.20 | 27.20 | 0.00 | - | 2 | 1 | 132.72% |
| CONL240920C00032000 | 2024-06-04 12:06PM EDT | 32.00 | 28.50 | 24.90 | 26.50 | 0.00 | - | 1 | 11 | 135.62% |
| CONL240920C00033000 | 2024-06-14 3:53PM EDT | 33.00 | 26.30 | 24.30 | 25.90 | 0.00 | - | 5 | 5 | 136.40% |
| CONL240920C00034000 | 2024-02-16 4:42PM EDT | 34.00 | 18.10 | 38.60 | 41.60 | 0.00 | - | 3 | 2 | 379.54% |
| CONL240920C00035000 | 2024-06-12 10:11AM EDT | 35.00 | 31.00 | 23.10 | 24.70 | 0.00 | - | 1 | 2 | 137.06% |
| CONL240920C00037000 | 2024-06-05 9:46AM EDT | 37.00 | 27.38 | 22.00 | 23.60 | 0.00 | - | 5 | 1 | 138.14% |
| CONL240920C00038000 | 2024-06-06 11:50AM EDT | 38.00 | 30.91 | 21.40 | 23.10 | 0.00 | - | 1 | 2 | 138.33% |
| CONL240920C00040000 | 2024-06-10 11:04AM EDT | 40.00 | 25.20 | 20.40 | 22.00 | 0.00 | - | 1 | 57 | 138.75% |
| CONL240920C00045000 | 2024-06-12 2:32PM EDT | 45.00 | 28.70 | 18.00 | 19.70 | 0.00 | - | 2 | 19 | 140.01% |
| CONL240920C00050000 | 2024-06-14 2:09PM EDT | 50.00 | 17.35 | 16.10 | 17.60 | 0.00 | - | 1 | 34 | 141.49% |
| CONL240920C00055000 | 2024-06-13 3:51PM EDT | 55.00 | 17.55 | 14.40 | 15.90 | 0.00 | - | 9 | 59 | 143.12% |
| CONL240920C00060000 | 2024-06-17 10:45AM EDT | 60.00 | 13.30 | 12.70 | 14.20 | -0.30 | -2.21% | 1 | 125 | 142.48% |
| CONL240920C00065000 | 2024-06-06 1:34PM EDT | 65.00 | 20.03 | 11.40 | 12.90 | 0.00 | - | 1 | 27 | 143.69% |
| CONL240920C00070000 | 2024-06-17 10:02AM EDT | 70.00 | 10.50 | 10.20 | 11.60 | -1.60 | -13.22% | 1 | 48 | 143.76% |
| CONL240920C00075000 | 2024-06-14 3:56PM EDT | 75.00 | 11.50 | 9.30 | 10.90 | 0.00 | - | 3 | 107 | 146.56% |
| CONL240920C00080000 | 2024-06-17 9:30AM EDT | 80.00 | 9.40 | 8.30 | 9.90 | -1.10 | -10.48% | 4 | 49 | 146.40% |
| CONL240920C00085000 | 2024-06-14 1:10PM EDT | 85.00 | 8.90 | 7.50 | 9.10 | 0.00 | - | 1 | 219 | 147.06% |
| CONL240920C00090000 | 2024-06-14 3:57PM EDT | 90.00 | 8.60 | 6.70 | 8.20 | 0.00 | - | 4 | 69 | 146.34% |
| CONL240920C00095000 | 2024-06-17 11:56AM EDT | 95.00 | 7.00 | 6.30 | 7.80 | -0.40 | -5.41% | 3 | 18 | 149.15% |
| CONL240920C00100000 | 2024-06-17 11:00AM EDT | 100.00 | 6.20 | 6.20 | 7.20 | -0.30 | -4.62% | 1 | 78 | 151.81% |
| CONL240920C00105000 | 2024-05-23 2:41PM EDT | 105.00 | 6.49 | 5.10 | 6.50 | 0.00 | - | 1 | 11 | 148.41% |
| CONL240920C00110000 | 2024-06-12 9:35AM EDT | 110.00 | 8.50 | 4.50 | 6.10 | 0.00 | - | 10 | 12 | 148.41% |
| CONL240920C00115000 | 2024-06-03 10:10AM EDT | 115.00 | 6.20 | 4.20 | 5.60 | 0.00 | - | 17 | 52 | 148.93% |
| CONL240920C00120000 | 2024-06-14 12:29PM EDT | 120.00 | 5.00 | 3.90 | 5.40 | 0.00 | - | 2 | 46 | 150.66% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL240920P00010000 | 2024-06-06 11:51AM EDT | 10.00 | 0.30 | 0.10 | 1.10 | 0.00 | - | 2 | 16 | 212.79% |
| CONL240920P00012000 | 2024-04-12 9:30AM EDT | 12.00 | 0.58 | 0.30 | 1.85 | 0.00 | - | 1 | 12 | 219.24% |
| CONL240920P00013000 | 2024-03-11 11:19AM EDT | 13.00 | 1.30 | 0.00 | 3.40 | 0.00 | - | 1 | 31 | 237.40% |
| CONL240920P00015000 | 2024-06-04 12:16PM EDT | 15.00 | 0.60 | 0.15 | 1.50 | 0.00 | - | 2 | 10 | 175.29% |
| CONL240920P00016000 | 2024-03-28 12:09PM EDT | 16.00 | 1.90 | 1.00 | 3.00 | 0.00 | - | 1 | 12 | 215.04% |
| CONL240920P00017000 | 2024-05-13 1:06PM EDT | 17.00 | 1.71 | 0.25 | 1.65 | 0.00 | - | 10 | 12 | 165.04% |
| CONL240920P00018000 | 2024-05-16 1:34PM EDT | 18.00 | 2.15 | 0.35 | 1.80 | 0.00 | - | 1 | 3 | 162.79% |
| CONL240920P00019000 | 2024-02-16 11:46AM EDT | 19.00 | 4.80 | 1.30 | 5.00 | 0.00 | - | 1 | 2 | 220.41% |
| CONL240920P00020000 | 2024-06-17 10:26AM EDT | 20.00 | 0.90 | 0.90 | 2.05 | -0.40 | -30.77% | 1 | 40 | 162.65% |
| CONL240920P00021000 | 2024-02-16 12:14PM EDT | 21.00 | 5.50 | 2.00 | 5.80 | 0.00 | - | 2 | 3 | 220.36% |
| CONL240920P00022000 | 2024-06-04 11:43AM EDT | 22.00 | 1.65 | 0.55 | 2.45 | 0.00 | - | 1 | 2 | 149.71% |
| CONL240920P00023000 | 2024-05-24 11:46AM EDT | 23.00 | 2.36 | 0.75 | 2.65 | 0.00 | - | 8 | 8 | 149.02% |
| CONL240920P00024000 | 2024-05-31 9:59AM EDT | 24.00 | 2.70 | 0.95 | 2.85 | 0.00 | - | 1 | 1 | 148.00% |
| CONL240920P00025000 | 2024-06-17 10:57AM EDT | 25.00 | 2.00 | 1.80 | 3.70 | +0.30 | +17.65% | 1 | 19 | 161.77% |
| CONL240920P00026000 | 2024-05-22 3:32PM EDT | 26.00 | 3.50 | 1.50 | 3.30 | 0.00 | - | 3 | 2 | 147.46% |
| CONL240920P00028000 | 2024-05-10 1:07PM EDT | 28.00 | 5.45 | 2.10 | 3.60 | 0.00 | - | 1 | 2 | 144.70% |
| CONL240920P00029000 | 2024-06-10 1:55PM EDT | 29.00 | 2.80 | 2.60 | 4.20 | 0.00 | - | 3 | 4 | 149.17% |
| CONL240920P00030000 | 2024-06-14 12:18PM EDT | 30.00 | 3.20 | 2.90 | 4.50 | 0.00 | - | 1 | 50 | 148.44% |
| CONL240920P00031000 | 2024-05-10 11:21AM EDT | 31.00 | 7.05 | 3.10 | 5.10 | 0.00 | - | 2 | 5 | 149.17% |
| CONL240920P00032000 | 2024-05-31 1:08PM EDT | 32.00 | 6.00 | 3.70 | 4.80 | 0.00 | - | 1 | 18 | 145.61% |
| CONL240920P00033000 | 2024-06-13 10:44AM EDT | 33.00 | 3.60 | 4.00 | 5.50 | 0.00 | - | 1 | 4 | 147.46% |
| CONL240920P00034000 | 2024-04-23 12:17PM EDT | 34.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| CONL240920P00035000 | 2024-06-17 9:53AM EDT | 35.00 | 5.50 | 4.80 | 6.40 | +0.60 | +12.24% | 1 | 50 | 147.97% |
| CONL240920P00036000 | 2024-06-13 10:44AM EDT | 36.00 | 4.85 | 5.10 | 6.60 | 0.00 | - | 3 | 6 | 145.48% |
| CONL240920P00037000 | 2024-05-31 3:31PM EDT | 37.00 | 8.69 | 5.50 | 7.00 | 0.00 | - | 1 | 4 | 144.97% |
| CONL240920P00038000 | 2024-06-07 3:58PM EDT | 38.00 | 6.69 | 6.00 | 7.50 | 0.00 | - | 3 | 8 | 145.58% |
| CONL240920P00040000 | 2024-06-14 3:58PM EDT | 40.00 | 7.00 | 7.10 | 8.50 | 0.00 | - | 3 | 37 | 146.83% |
| CONL240920P00045000 | 2024-06-14 11:33AM EDT | 45.00 | 9.50 | 9.70 | 11.10 | 0.00 | - | 1 | 19 | 146.70% |
| CONL240920P00050000 | 2024-06-13 3:59PM EDT | 50.00 | 12.00 | 12.70 | 13.50 | 0.00 | - | 16 | 42 | 144.64% |
| CONL240920P00055000 | 2024-06-13 3:00PM EDT | 55.00 | 15.70 | 15.50 | 17.20 | 0.00 | - | 3 | 27 | 145.63% |
| CONL240920P00060000 | 2024-06-13 2:37PM EDT | 60.00 | 18.70 | 19.00 | 20.70 | 0.00 | - | 6 | 13 | 146.75% |
| CONL240920P00065000 | 2024-06-13 10:11AM EDT | 65.00 | 21.00 | 22.60 | 24.30 | 0.00 | - | 1 | 46 | 146.99% |
| CONL240920P00070000 | 2024-05-28 1:48PM EDT | 70.00 | 28.00 | 26.50 | 28.10 | 0.00 | - | 1 | 1 | 147.95% |
| CONL240920P00075000 | 2024-05-28 9:33AM EDT | 75.00 | 32.50 | 30.40 | 31.90 | 0.00 | - | 1 | 2 | 147.58% |
| CONL240920P00080000 | 2024-05-28 9:36AM EDT | 80.00 | 37.81 | 34.40 | 35.90 | 0.00 | - | 2 | 2 | 147.42% |
| CONL240920P00085000 | 2024-05-28 9:37AM EDT | 85.00 | 42.60 | 38.40 | 40.10 | 0.00 | - | 2 | 4 | 147.17% |
| CONL240920P00090000 | 2024-03-22 3:33PM EDT | 90.00 | 45.86 | 52.10 | 54.50 | 0.00 | - | 2 | 1 | 236.91% |
| CONL240920P00095000 | 2024-03-22 3:26PM EDT | 95.00 | 49.80 | 56.30 | 58.80 | 0.00 | - | 1 | 1 | 236.78% |
| CONL240920P00105000 | 2024-03-25 3:45PM EDT | 105.00 | 54.15 | 61.90 | 64.00 | 0.00 | - | 2 | 1 | 207.18% |
| CONL240920P00120000 | 2024-05-28 3:25PM EDT | 120.00 | 70.70 | 69.70 | 71.30 | 0.00 | - | 17 | 13 | 149.71% |
