Deutsche Märkte schließen in 1 Stunde 53 Minute
DAX
18.506,56 +9,77 (+0,05%) Euro Stoxx 50
4.990,18 +8,00 (+0,16%) Dow Jones 30
38.241,10 +129,62 (+0,34%) Gold
2.374,50 +8,00 (+0,34%) EUR/USD
1,0874 +0,0039 (+0,36%) Bitcoin EUR
62.856,28 +218,36 (+0,35%)
YieldMax COIN Option Income Strategy ETF (CONY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:37AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CONY240621C00013000 | 2024-05-20 10:23AM EDT | 13.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CONY240621C00015000 | 2024-04-30 12:23PM EDT | 15.00 | 8.77 | 8.30 | 9.50 | 0.00 | - | - | 0 | 163.87% |
| CONY240621C00016000 | 2024-05-07 11:22AM EDT | 16.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CONY240621C00018000 | 2024-05-28 3:41PM EDT | 18.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| CONY240621C00019000 | 2024-05-20 1:19PM EDT | 19.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CONY240621C00020000 | 2024-05-30 9:30AM EDT | 20.00 | 4.20 | 0.00 | 0.00 | +0.20 | +5.00% | 2 | 7 | 0.00% |
| CONY240621C00021000 | 2024-05-29 3:32PM EDT | 21.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 7 | 43 | 0.00% |
| CONY240621C00022000 | 2024-05-29 10:48AM EDT | 22.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 4 | 221 | 0.00% |
| CONY240621C00023000 | 2024-05-30 3:14PM EDT | 23.00 | 1.45 | 0.00 | 0.00 | +0.05 | +3.57% | 16 | 491 | 0.00% |
| CONY240621C00024000 | 2024-05-30 3:42PM EDT | 24.00 | 0.65 | 0.00 | 0.00 | +0.05 | +8.33% | 187 | 500 | 0.00% |
| CONY240621C00025000 | 2024-05-30 3:49PM EDT | 25.00 | 0.30 | 0.00 | 0.00 | +0.10 | +50.00% | 99 | 349 | 6.25% |
| CONY240621C00026000 | 2024-05-30 2:58PM EDT | 26.00 | 0.20 | 0.00 | 0.00 | +0.08 | +66.67% | 7 | 164 | 6.25% |
| CONY240621C00027000 | 2024-05-30 1:25PM EDT | 27.00 | 0.10 | 0.00 | 0.00 | +0.05 | +100.00% | 3 | 164 | 12.50% |
| CONY240621C00028000 | 2024-05-03 9:47AM EDT | 28.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| CONY240621C00029000 | 2024-04-30 9:30AM EDT | 29.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CONY240621C00030000 | 2024-05-21 9:37AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CONY240621P00013000 | 2024-05-15 9:52AM EDT | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 76 | 50.00% |
| CONY240621P00014000 | 2024-05-20 11:49AM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| CONY240621P00016000 | 2024-05-29 9:43AM EDT | 16.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CONY240621P00018000 | 2024-05-29 11:27AM EDT | 18.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 25.00% |
| CONY240621P00019000 | 2024-05-30 3:43PM EDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 212 | 25.00% |
| CONY240621P00020000 | 2024-05-30 2:17PM EDT | 20.00 | 0.35 | 0.00 | 0.00 | +0.05 | +16.67% | 1 | 165 | 25.00% |
| CONY240621P00021000 | 2024-05-30 3:40PM EDT | 21.00 | 0.51 | 0.00 | 0.00 | +0.05 | +10.87% | 4 | 149 | 12.50% |
| CONY240621P00022000 | 2024-05-30 11:35AM EDT | 22.00 | 1.03 | 0.00 | 0.00 | +0.08 | +8.42% | 3 | 200 | 12.50% |
| CONY240621P00023000 | 2024-05-30 3:25PM EDT | 23.00 | 1.30 | 0.00 | 0.00 | +0.05 | +4.00% | 9 | 254 | 6.25% |
| CONY240621P00024000 | 2024-05-30 12:36PM EDT | 24.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 12 | 75 | 0.39% |
| CONY240621P00025000 | 2024-05-30 3:37PM EDT | 25.00 | 2.60 | 0.00 | 0.00 | -0.64 | -19.75% | 1 | 19 | 0.00% |
| CONY240621P00026000 | 2024-05-16 12:24PM EDT | 26.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| CONY240621P00027000 | 2024-04-18 9:57AM EDT | 27.00 | 6.51 | 6.40 | 7.70 | 0.00 | - | - | 4 | 220.90% |
| CONY240621P00028000 | 2024-05-09 10:49AM EDT | 28.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
