Deutsche Märkte geschlossen

GraniteShares 2x Long COIN Daily ETF (CONL)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
57,41+1,43 (+2,55%)
Ab 03:11PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CONL240621C000010002024-06-13 10:12AM EDT1.0057.5055.4057.300.00-203,987.50%
CONL240621C000040002023-11-09 10:53AM EDT4.0010.6018.5023.400.00--00.00%
CONL240621C000090002023-11-21 10:52AM EDT9.007.0021.3026.300.00--20.00%
CONL240621C000140002023-12-22 1:59PM EDT14.0021.506.2010.300.00-200.00%
CONL240621C000200002024-05-17 11:51AM EDT20.0022.5035.0036.400.00-1150.00%
CONL240621C000210002024-05-07 11:37AM EDT21.0028.8440.8042.500.00-111,132.23%
CONL240621C000220002024-05-22 11:24AM EDT22.0029.8034.4035.900.00-11514.84%
CONL240621C000230002024-05-07 11:37AM EDT23.0026.5738.8040.500.00--11,043.36%
CONL240621C000240002024-05-24 12:30PM EDT24.0028.5032.4033.900.00-25472.66%
CONL240621C000250002024-06-12 12:59PM EDT25.0038.4831.4033.000.00-167471.88%
CONL240621C000300002024-06-04 9:40AM EDT30.0022.8026.5027.900.00-1043365.23%
CONL240621C000350002024-06-12 12:59PM EDT35.0028.6321.4022.900.00-131290.63%
CONL240621C000400002024-06-17 2:55PM EDT40.0017.0216.5017.80-7.04-31.27%3161212.89%
CONL240621C000450002024-06-12 12:00PM EDT45.0018.0011.8012.800.00-61,027155.86%
CONL240621C000470002024-06-04 10:27AM EDT47.007.309.7011.20-1.90-20.65%1184.38%
CONL240621C000490002024-06-12 11:11AM EDT49.0013.207.909.400.00-20498.83%
CONL240621C000500002024-06-17 2:08PM EDT50.007.407.308.50+2.40+48.00%25182109.38%
CONL240621C000510002024-06-17 11:32AM EDT51.004.506.307.50-7.80-63.41%2298.24%
CONL240621C000520002024-06-17 1:49PM EDT52.005.335.507.00-0.62-10.42%255107.23%
CONL240621C000530002024-06-17 2:48PM EDT53.005.504.905.90+1.50+37.50%108102.05%
CONL240621C000540002024-06-17 1:07PM EDT54.002.954.305.30-0.65-18.06%1620106.45%
CONL240621C000550002024-06-17 2:27PM EDT55.004.173.504.70+0.67+19.14%92258104.00%
CONL240621C000560002024-06-17 2:25PM EDT56.003.502.954.00+0.80+29.63%4430102.49%
CONL240621C000570002024-06-17 1:47PM EDT57.003.002.554.00+0.10+4.15%7732114.84%
CONL240621C000580002024-06-17 12:38PM EDT58.001.752.002.75-0.55-23.91%481598.73%
CONL240621C000590002024-06-17 12:35PM EDT59.001.351.652.35-0.43-24.16%1126100.20%
CONL240621C000600002024-06-17 2:46PM EDT60.001.751.502.05-0.05-2.78%91343105.37%
CONL240621C000650002024-06-17 2:55PM EDT65.000.800.650.900.00-99277114.16%
CONL240621C000700002024-06-17 2:15PM EDT70.000.350.250.40-0.10-22.22%96260120.70%
CONL240621C000750002024-06-17 2:26PM EDT75.000.120.100.70-0.38-76.00%5159157.81%
CONL240621C000800002024-06-14 11:46AM EDT80.000.200.050.400.00-2197164.45%
CONL240621C000850002024-06-17 9:37AM EDT85.000.420.050.40+0.29+223.08%4205187.50%
CONL240621C000900002024-06-14 3:02PM EDT90.000.090.050.100.00-1249175.78%
CONL240621C000950002024-06-14 10:58AM EDT95.000.370.000.300.00-1055213.67%
CONL240621C001000002024-06-17 9:40AM EDT100.000.050.000.70-0.05-50.00%126266.21%
CONL240621C001050002024-05-21 9:44AM EDT105.001.000.000.750.00-338287.50%
CONL240621C001100002024-06-03 9:47AM EDT110.000.500.000.750.00-2055304.49%
CONL240621C001150002024-06-05 9:58AM EDT115.000.350.000.750.00-233320.31%
CONL240621C001200002024-06-17 9:37AM EDT120.000.370.000.75+0.07+23.33%445335.35%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CONL240621P000010002023-12-28 10:37AM EDT1.000.080.000.300.00-5015031,918.75%
CONL240621P000020002023-12-28 10:40AM EDT2.000.120.002.300.00-122,689.06%
CONL240621P000030002023-12-21 10:32AM EDT3.000.300.152.450.00--12,243.75%
CONL240621P000040002023-12-21 10:30AM EDT4.000.300.152.600.00--11,960.16%
CONL240621P000050002023-12-29 10:30AM EDT5.000.500.001.800.00-111,523.44%
CONL240621P000070002024-02-06 4:39PM EDT7.000.950.001.250.00-141,170.31%
CONL240621P000080002024-03-26 10:17AM EDT8.000.300.000.700.00-115964.06%
CONL240621P000090002024-05-23 9:38AM EDT9.000.050.000.750.00--2917.19%
CONL240621P000110002024-05-10 12:48PM EDT11.000.100.000.750.00-2034816.41%
CONL240621P000120002024-05-22 3:43PM EDT12.000.260.000.750.00-36773.44%
CONL240621P000130002024-05-22 9:46AM EDT13.000.100.000.750.00-115734.38%
CONL240621P000140002024-03-13 9:55AM EDT14.000.750.002.000.00-22870.70%
CONL240621P000150002024-05-17 3:45PM EDT15.000.150.000.750.00-1027666.41%
CONL240621P000160002024-05-28 9:37AM EDT16.000.050.000.750.00-115635.55%
CONL240621P000170002024-02-16 11:20AM EDT17.002.500.003.200.00-47861.72%
CONL240621P000180002024-06-13 2:15PM EDT18.000.050.000.750.00-13580.47%
CONL240621P000190002024-06-11 11:45AM EDT19.000.110.000.750.00-215555.08%
CONL240621P000200002024-05-30 1:11PM EDT20.000.380.000.750.00-255531.25%
CONL240621P000210002024-06-11 11:52AM EDT21.000.050.000.750.00-19508.59%
CONL240621P000220002024-06-13 1:13PM EDT22.000.080.000.300.00-189413.28%
CONL240621P000230002024-05-01 10:43AM EDT23.002.030.050.750.00-2013472.66%
CONL240621P000240002024-06-04 10:34AM EDT24.000.300.000.300.00-144378.91%
CONL240621P000250002024-06-14 11:29AM EDT25.000.150.000.150.00-1196326.56%
CONL240621P000300002024-06-17 1:26PM EDT30.000.050.000.30-0.10-66.67%3157290.23%
CONL240621P000350002024-06-17 11:57AM EDT35.000.050.050.25-0.08-61.54%6146228.52%
CONL240621P000400002024-06-17 11:09AM EDT40.000.270.050.20+0.02+8.00%10868168.75%
CONL240621P000450002024-06-17 2:44PM EDT45.000.200.150.20-0.30-60.00%27225129.30%
CONL240621P000460002024-06-12 3:56PM EDT46.000.380.050.250.00--18116.02%
CONL240621P000470002024-06-14 3:43PM EDT47.000.760.050.300.00-13110.35%
CONL240621P000480002024-06-13 3:18PM EDT48.000.900.250.400.00-1428117.38%
CONL240621P000490002024-06-17 2:13PM EDT49.000.500.250.50-0.80-61.54%2719111.33%
CONL240621P000500002024-06-17 2:33PM EDT50.000.600.500.75-0.45-42.86%50174118.65%
CONL240621P000510002024-06-17 2:43PM EDT51.000.550.550.80-0.85-60.71%1038110.06%
CONL240621P000520002024-06-17 12:54PM EDT52.001.570.601.10-1.13-41.85%2339107.81%
CONL240621P000530002024-06-17 2:43PM EDT53.001.100.701.45-1.25-53.19%2816106.15%
CONL240621P000540002024-06-17 2:13PM EDT54.001.701.101.90-1.09-39.07%1734111.23%
CONL240621P000550002024-06-17 2:39PM EDT55.001.901.602.30-2.39-55.71%37123114.50%
CONL240621P000560002024-06-17 2:49PM EDT56.002.301.802.55-2.80-54.90%412106.74%
CONL240621P000570002024-06-17 1:12PM EDT57.004.002.253.20+0.15+3.90%3216109.57%
CONL240621P000580002024-06-17 2:32PM EDT58.004.402.904.20-0.68-13.39%761120.61%
CONL240621P000590002024-06-17 2:16PM EDT59.004.403.404.80-0.64-12.70%6133119.43%
CONL240621P000600002024-06-17 2:23PM EDT60.005.354.105.60-0.35-6.14%4157124.12%
CONL240621P000650002024-06-17 11:32AM EDT65.0011.707.609.50+2.14+22.38%154123.83%
CONL240621P000700002024-06-12 3:38PM EDT70.0010.7012.5014.000.00-1233146.19%
CONL240621P000750002024-06-11 10:19AM EDT75.0022.1017.3018.700.00-45158.79%
CONL240621P000800002024-06-06 9:45AM EDT80.0019.6022.1023.700.00-17175.39%
CONL240621P000900002024-03-20 12:28PM EDT90.0039.1046.8048.900.00-113884.52%
CONL240621P001000002024-06-05 11:42AM EDT100.0041.7042.2043.600.00-10260.55%
CONL240621P001200002024-05-20 2:10PM EDT120.0074.9062.2063.600.00-20324.80%