YieldMax COIN Option Income Strategy (CONY)

CONY
🏛️ Estados Unidos →
6.48
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 6.87 6.88 6.83 6.84 1,178.5K
09:31 6.83 6.86 6.82 6.86 154.2K
09:32 6.85 6.86 6.81 6.81 132.5K
09:33 6.80 6.81 6.78 6.80 181.7K
09:34 6.78 6.80 6.78 6.78 72.4K
09:35 6.77 6.81 6.77 6.81 113.4K
09:36 6.80 6.80 6.79 6.80 90.1K
09:37 6.80 6.81 6.79 6.79 65.9K
09:38 6.81 6.82 6.81 6.81 61.1K
09:39 6.81 6.82 6.78 6.79 72.5K
09:40 6.79 6.80 6.78 6.80 80.9K
09:41 6.80 6.80 6.78 6.78 57.8K
09:42 6.78 6.82 6.78 6.82 62.6K
09:43 6.82 6.82 6.81 6.81 12.3K
09:44 6.82 6.82 6.80 6.80 43.5K
09:45 6.80 6.82 6.80 6.82 99.5K
09:46 6.81 6.83 6.81 6.82 80.3K
09:47 6.82 6.83 6.81 6.81 252.9K
09:48 6.82 6.85 6.82 6.84 33.8K
09:49 6.84 6.85 6.84 6.85 24.8K
09:50 6.85 6.86 6.84 6.85 44.3K
09:51 6.86 6.87 6.86 6.87 93.0K
09:52 6.88 6.89 6.88 6.88 54.5K
09:53 6.87 6.88 6.87 6.88 88.4K
09:54 6.89 6.89 6.87 6.87 52.7K
09:55 6.88 6.89 6.87 6.89 64.8K
09:56 6.89 6.89 6.88 6.89 54.3K
09:57 6.89 6.90 6.89 6.90 21.5K
09:58 6.89 6.91 6.89 6.90 101.5K
09:59 6.90 6.91 6.90 6.91 66.2K
10:00 6.91 6.92 6.90 6.91 66.6K
10:01 6.90 6.92 6.90 6.90 70.4K
10:02 6.91 6.92 6.90 6.92 23.2K
10:03 6.91 6.92 6.89 6.90 25.3K
10:04 6.90 6.91 6.90 6.89 91.1K
10:05 6.89 6.91 6.89 6.90 113.6K
10:06 6.90 6.91 6.89 6.90 58.9K
10:07 6.90 6.90 6.89 6.90 4.9K
10:08 6.89 6.89 6.87 6.89 155.9K
10:09 6.89 6.89 6.87 6.88 123.0K
10:10 6.88 6.90 6.88 6.89 71.4K
10:11 6.89 6.90 6.87 6.88 55.0K
10:12 6.88 6.88 6.87 6.88 32.4K
10:13 6.88 6.88 6.87 6.88 5.7K
10:14 6.88 6.88 6.87 6.88 15.2K
10:15 6.88 6.88 6.87 6.88 160.6K
10:16 6.88 6.89 6.88 6.89 10.3K
10:17 6.88 6.89 6.88 6.88 24.2K
10:18 6.89 6.89 6.89 6.88 6.0K
10:19 6.88 6.89 6.85 6.85 169.0K
10:20 6.86 6.87 6.86 6.87 101.4K
10:21 6.87 6.88 6.87 6.88 89.5K
10:22 6.88 6.88 6.87 6.87 126.8K
10:23 6.88 6.88 6.87 6.88 11.2K
10:24 6.87 6.87 6.86 6.87 75.2K
10:25 6.88 6.88 6.87 6.88 6.2K
10:26 6.88 6.88 6.87 6.88 61.3K
10:27 6.87 6.89 6.87 6.89 28.2K
10:28 6.89 6.89 6.87 6.87 60.0K
10:29 6.88 6.88 6.87 6.88 4.8K
10:30 6.88 6.88 6.87 6.87 83.4K
10:31 6.86 6.87 6.85 6.86 47.2K
10:32 6.85 6.85 6.84 6.85 46.5K
10:33 6.85 6.85 6.84 6.84 25.9K
10:34 6.85 6.85 6.85 6.84 27.2K
10:35 6.84 6.85 6.84 6.85 66.9K
10:36 6.85 6.86 6.84 6.84 42.9K
10:37 6.85 6.85 6.85 6.84 21.9K
10:38 6.84 6.85 6.84 6.85 8.1K
10:39 6.85 6.85 6.84 6.85 4.3K
10:40 6.85 6.86 6.84 6.86 54.0K
10:41 6.85 6.86 6.85 6.86 6.5K
10:42 6.85 6.86 6.85 6.86 11.5K
10:43 6.85 6.87 6.85 6.86 64.6K
10:44 6.85 6.86 6.85 6.86 27.2K
10:45 6.85 6.86 6.84 6.85 53.4K
10:46 6.85 6.86 6.85 6.85 75.6K
10:47 6.86 6.86 6.85 6.85 16.1K
10:48 6.86 6.87 6.86 6.86 70.9K
10:49 6.86 6.86 6.85 6.85 110.1K
10:50 6.86 6.86 6.86 6.86 20.4K
10:51 6.86 6.86 6.84 6.84 65.7K
10:52 6.84 6.85 6.83 6.84 134.0K
10:53 6.84 6.84 6.83 6.84 5.1K
10:54 6.84 6.84 6.82 6.83 31.7K
10:55 6.83 6.84 6.82 6.84 93.3K
10:56 6.83 6.84 6.83 6.84 30.9K
10:57 6.84 6.84 6.83 6.84 13.6K
10:58 6.84 6.85 6.84 6.84 112.6K
10:59 6.84 6.85 6.84 6.85 2.4K
11:00 6.85 6.85 6.84 6.85 8.4K
11:01 6.85 6.86 6.84 6.85 77.1K
11:02 6.86 6.86 6.84 6.85 95.4K
11:03 6.85 6.85 6.84 6.84 11.3K
11:04 6.85 6.85 6.84 6.84 75.0K
11:05 6.83 6.83 6.83 6.83 69.0K
11:06 6.83 6.83 6.82 6.82 54.2K
11:07 6.82 6.82 6.81 6.82 19.6K
11:08 6.82 6.83 6.82 6.82 59.1K
11:09 6.83 6.83 6.82 6.82 37.8K
11:10 6.83 6.83 6.82 6.83 38.9K
11:11 6.83 6.84 6.82 6.83 83.3K
11:12 6.82 6.83 6.82 6.83 1.9K
11:13 6.83 6.83 6.82 6.83 66.2K
11:14 6.82 6.82 6.81 6.81 47.7K
11:15 6.81 6.82 6.81 6.81 14.6K
11:16 6.82 6.82 6.81 6.81 8.6K
11:17 6.82 6.82 6.81 6.82 8.2K
11:18 6.82 6.82 6.80 6.80 139.0K
11:19 6.79 6.80 6.79 6.79 39.3K
11:20 6.79 6.80 6.79 6.79 32.3K
11:21 6.80 6.80 6.79 6.80 28.7K
11:22 6.79 6.80 6.79 6.80 101.6K
11:23 6.80 6.81 6.80 6.81 74.2K
11:24 6.81 6.81 6.80 6.81 62.8K
11:25 6.81 6.81 6.80 6.80 3.4K
11:26 6.81 6.81 6.80 6.81 50.5K
11:27 6.81 6.82 6.81 6.82 93.0K
11:28 6.82 6.82 6.81 6.81 4.6K
11:29 6.82 6.82 6.82 6.82 7.7K
11:30 6.82 6.82 6.81 6.82 2.1K
11:31 6.82 6.82 6.81 6.81 45.1K
11:32 6.81 6.82 6.80 6.82 41.1K
11:33 6.82 6.82 6.82 6.82 32.7K
11:34 6.82 6.82 6.81 6.81 31.3K
11:35 6.82 6.82 6.81 6.81 14.2K
11:36 6.82 6.82 6.82 6.81 71.1K
11:37 6.82 6.82 6.81 6.82 37.5K
11:38 6.82 6.83 6.82 6.83 89.7K
11:39 6.84 6.84 6.82 6.83 51.8K
11:40 6.83 6.83 6.82 6.82 9.7K
11:41 6.83 6.83 6.82 6.83 8.7K
11:42 6.83 6.83 6.82 6.82 3.4K
11:43 6.82 6.83 6.82 6.83 1.7K
11:44 6.83 6.83 6.82 6.83 27.9K
11:45 6.83 6.84 6.83 6.83 72.1K
11:46 6.84 6.84 6.83 6.84 42.1K
11:47 6.84 6.84 6.83 6.84 6.6K
11:48 6.84 6.84 6.83 6.84 27.1K
11:49 6.84 6.84 6.84 6.84 2.2K
11:50 6.84 6.84 6.83 6.84 13.0K
11:51 6.84 6.84 6.84 6.83 37.9K
11:52 6.84 6.84 6.82 6.82 29.6K
11:53 6.83 6.83 6.82 6.82 14.5K
11:54 6.82 6.83 6.82 6.83 23.8K
11:55 6.83 6.83 6.82 6.83 5.0K
11:56 6.82 6.83 6.82 6.83 4.8K
11:57 6.83 6.83 6.82 6.82 9.6K
11:58 6.82 6.82 6.82 6.82 1.6K
11:59 6.83 6.83 6.83 6.83 2.0K
12:00 6.82 6.83 6.82 6.83 11.4K
12:01 6.83 6.83 6.83 6.83 1.3K
12:02 6.82 6.83 6.82 6.83 5.9K
12:03 6.83 6.83 6.82 6.83 31.6K
12:04 6.83 6.83 6.82 6.82 46.2K
12:05 6.82 6.82 6.80 6.81 121.0K
12:06 6.82 6.83 6.81 6.83 138.3K
12:07 6.83 6.84 6.83 6.84 71.6K
12:08 6.84 6.84 6.84 6.84 15.0K
12:09 6.83 6.83 6.83 6.83 15.9K
12:10 6.84 6.84 6.83 6.83 17.1K
12:11 6.84 6.84 6.83 6.84 3.5K
12:12 6.84 6.84 6.83 6.84 29.3K
12:13 6.83 6.84 6.83 6.84 54.3K
12:14 6.84 6.84 6.84 6.84 51.0K
12:15 6.83 6.84 6.83 6.83 18.4K
12:16 6.83 6.84 6.83 6.83 41.0K
12:17 6.83 6.83 6.83 6.83 1.8K
12:18 6.82 6.83 6.82 6.82 22.4K
12:19 6.83 6.83 6.82 6.82 23.5K
12:20 6.82 6.83 6.82 6.83 40.6K
12:21 6.83 6.83 6.82 6.82 10.5K
12:22 6.81 6.82 6.81 6.82 42.0K
12:23 6.82 6.82 6.81 6.82 12.6K
12:24 6.81 6.82 6.81 6.82 3.6K
12:25 6.81 6.83 6.81 6.83 54.3K
12:26 6.83 6.84 6.83 6.84 52.5K
12:27 6.83 6.84 6.83 6.84 44.1K
12:28 6.84 6.85 6.83 6.84 94.7K
12:29 6.84 6.85 6.84 6.85 34.5K
12:30 6.84 6.85 6.84 6.84 134.2K
12:31 6.84 6.84 6.83 6.83 1.8K
12:32 6.84 6.84 6.84 6.84 12.2K
12:33 6.83 6.84 6.83 6.83 7.2K
12:34 6.83 6.84 6.83 6.84 11.3K
12:35 6.84 6.84 6.84 6.84 7.9K
12:36 6.83 6.84 6.83 6.83 33.9K
12:37 6.83 6.83 6.83 6.83 18.3K
12:38 6.83 6.83 6.83 6.83 4.3K
12:39 6.82 6.83 6.82 6.82 31.2K
12:40 6.82 6.82 6.82 6.82 53.9K
12:41 6.82 6.82 6.81 6.81 6.2K
12:42 6.82 6.83 6.82 6.83 45.6K
12:43 6.82 6.83 6.82 6.83 2.4K
12:44 6.82 6.82 6.82 6.82 1.8K
12:45 6.83 6.83 6.82 6.83 4.5K
12:46 6.83 6.84 6.83 6.84 81.7K
12:47 6.84 6.84 6.83 6.83 93.7K
12:48 6.83 6.83 6.83 6.83 17.9K
12:49 6.83 6.84 6.82 6.82 111.2K
12:50 6.83 6.84 6.83 6.84 68.5K
12:51 6.83 6.84 6.83 6.84 1.2K
12:52 6.84 6.84 6.83 6.84 36.6K
12:53 6.84 6.85 6.84 6.84 86.1K
12:54 6.84 6.84 6.83 6.83 72.0K
12:55 6.83 6.83 6.83 6.83 41.3K
12:56 6.84 6.84 6.82 6.83 33.1K
12:57 6.82 6.83 6.82 6.83 4.6K
12:58 6.83 6.83 6.83 6.83 0.6K
12:59 6.83 6.85 6.83 6.84 137.6K
13:00 6.85 6.85 6.84 6.84 16.1K
13:01 6.84 6.85 6.83 6.85 79.6K
13:02 6.85 6.85 6.85 6.84 34.3K
13:03 6.84 6.84 6.83 6.83 7.5K
13:04 6.84 6.84 6.84 6.84 36.0K
13:05 6.83 6.84 6.82 6.84 141.0K
13:07 6.83 6.84 6.83 6.83 5.9K
13:08 6.84 6.84 6.83 6.83 60.8K
13:09 6.82 6.83 6.82 6.83 2.8K
13:10 6.83 6.83 6.82 6.83 1.2K
13:11 6.82 6.82 6.82 6.82 3.0K
13:12 6.82 6.83 6.82 6.83 9.0K
13:13 6.83 6.83 6.82 6.82 4.0K
13:14 6.82 6.82 6.82 6.82 115.3K
13:15 6.81 6.82 6.81 6.82 6.8K
13:16 6.82 6.82 6.82 6.82 3.5K
13:17 6.82 6.82 6.82 6.82 14.9K
13:18 6.82 6.82 6.81 6.82 24.4K
13:19 6.82 6.82 6.82 6.82 5.9K
13:20 6.83 6.83 6.82 6.83 21.8K
13:21 6.83 6.83 6.82 6.82 1.9K
13:22 6.83 6.83 6.83 6.83 7.3K
13:23 6.83 6.83 6.83 6.83 32.0K
13:25 6.82 6.82 6.81 6.81 15.2K
13:26 6.82 6.82 6.82 6.82 29.1K
13:27 6.82 6.82 6.81 6.82 4.1K
13:28 6.82 6.82 6.81 6.82 5.6K
13:29 6.82 6.82 6.81 6.82 4.8K
13:30 6.82 6.82 6.82 6.82 7.5K
13:31 6.82 6.82 6.82 6.82 11.2K
13:32 6.82 6.82 6.81 6.81 14.5K
13:33 6.82 6.82 6.82 6.82 133.0K
13:34 6.82 6.82 6.81 6.82 11.5K
13:35 6.82 6.82 6.82 6.82 13.1K
13:36 6.82 6.82 6.81 6.82 12.2K
13:37 6.82 6.83 6.82 6.82 90.7K
13:38 6.83 6.83 6.82 6.82 88.4K
13:39 6.82 6.82 6.81 6.82 7.6K
13:40 6.82 6.83 6.81 6.82 65.4K
13:41 6.83 6.83 6.82 6.82 1.9K
13:42 6.83 6.83 6.82 6.83 2.1K
13:43 6.83 6.83 6.82 6.83 12.5K
13:44 6.83 6.83 6.82 6.82 4.7K
13:45 6.83 6.83 6.83 6.82 18.1K
13:46 6.82 6.83 6.82 6.83 4.7K
13:47 6.83 6.83 6.82 6.82 5.7K
13:48 6.83 6.83 6.82 6.83 9.1K
13:49 6.82 6.83 6.82 6.83 13.5K
13:50 6.82 6.83 6.82 6.82 4.6K
13:51 6.82 6.82 6.81 6.82 60.3K
13:52 6.82 6.82 6.82 6.82 2.4K
13:53 6.82 6.82 6.81 6.81 1.2K
13:54 6.82 6.82 6.82 6.82 4.9K
13:55 6.81 6.81 6.81 6.81 8.9K
13:56 6.81 6.82 6.81 6.82 3.3K
13:57 6.82 6.82 6.82 6.82 1.6K
13:58 6.82 6.82 6.82 6.82 65.4K
13:59 6.82 6.83 6.82 6.83 10.7K
14:00 6.82 6.83 6.82 6.83 3.6K
14:01 6.82 6.83 6.82 6.83 8.4K
14:02 6.82 6.83 6.82 6.83 9.5K
14:03 6.83 6.83 6.83 6.83 81.1K
14:04 6.84 6.84 6.83 6.84 7.4K
14:05 6.83 6.83 6.83 6.83 31.1K
14:06 6.82 6.84 6.82 6.84 60.7K
14:07 6.84 6.84 6.84 6.84 10.9K
14:08 6.84 6.84 6.84 6.83 12.1K
14:09 6.84 6.84 6.83 6.84 3.0K
14:10 6.83 6.84 6.83 6.84 2.3K
14:11 6.84 6.84 6.84 6.84 32.0K
14:12 6.84 6.84 6.83 6.84 11.5K
14:13 6.84 6.85 6.84 6.84 82.3K
14:14 6.84 6.84 6.83 6.84 42.9K
14:15 6.84 6.84 6.84 6.84 6.3K
14:16 6.83 6.84 6.83 6.84 74.2K
14:17 6.83 6.84 6.83 6.84 23.8K
14:18 6.84 6.84 6.84 6.84 1.5K
14:19 6.83 6.84 6.83 6.84 8.8K
14:20 6.84 6.84 6.83 6.84 8.2K
14:21 6.84 6.85 6.84 6.85 73.0K
14:22 6.85 6.85 6.84 6.84 76.1K
14:23 6.84 6.85 6.83 6.85 74.2K
14:25 6.85 6.85 6.85 6.85 92.6K
14:26 6.85 6.86 6.84 6.86 30.9K
14:27 6.85 6.85 6.85 6.85 37.5K
14:28 6.85 6.86 6.84 6.85 82.2K
14:29 6.84 6.85 6.84 6.85 1.1K
14:30 6.84 6.85 6.84 6.85 60.0K
14:31 6.84 6.85 6.84 6.85 14.9K
14:32 6.84 6.85 6.84 6.84 2.5K
14:33 6.85 6.85 6.84 6.84 9.3K
14:34 6.85 6.85 6.84 6.84 2.4K
14:35 6.85 6.85 6.84 6.84 3.1K
14:36 6.84 6.84 6.84 6.84 34.7K
14:37 6.84 6.84 6.84 6.84 4.1K
14:38 6.84 6.84 6.83 6.84 28.4K
14:39 6.84 6.84 6.84 6.84 5.3K
14:40 6.83 6.83 6.83 6.83 1.2K
14:41 6.84 6.84 6.84 6.83 0.4K
14:42 6.84 6.84 6.84 6.84 0.6K
14:43 6.84 6.84 6.83 6.83 0.8K
14:44 6.83 6.84 6.83 6.84 6.2K
14:45 6.84 6.84 6.84 6.84 23.4K
14:46 6.84 6.85 6.84 6.85 100.4K
14:47 6.86 6.86 6.85 6.85 78.9K
14:48 6.85 6.85 6.85 6.85 134.0K
14:49 6.85 6.86 6.85 6.85 63.3K
14:50 6.85 6.85 6.84 6.85 2.6K
14:51 6.85 6.85 6.83 6.83 34.5K
14:52 6.84 6.84 6.83 6.84 8.1K
14:53 6.83 6.84 6.83 6.84 5.5K
14:54 6.84 6.84 6.83 6.84 1.1K
14:55 6.84 6.84 6.83 6.83 6.2K
14:56 6.84 6.84 6.84 6.84 0.7K
14:57 6.83 6.83 6.83 6.83 3.8K
14:58 6.83 6.83 6.83 6.83 1.0K
14:59 6.84 6.84 6.83 6.84 12.2K
15:00 6.84 6.84 6.84 6.84 11.0K
15:01 6.84 6.85 6.83 6.85 60.8K
15:02 6.85 6.85 6.84 6.85 11.0K
15:03 6.85 6.85 6.84 6.85 16.9K
15:04 6.85 6.85 6.84 6.85 15.8K
15:05 6.84 6.85 6.84 6.84 4.2K
15:06 6.85 6.85 6.84 6.85 2.7K
15:07 6.85 6.85 6.85 6.85 68.7K
15:08 6.86 6.86 6.86 6.86 2.6K
15:09 6.86 6.86 6.86 6.86 1.0K
15:10 6.86 6.87 6.85 6.86 123.6K
15:11 6.86 6.86 6.85 6.86 78.7K
15:12 6.85 6.86 6.85 6.86 4.5K
15:13 6.85 6.86 6.85 6.86 11.2K
15:14 6.86 6.86 6.84 6.85 71.6K
15:15 6.85 6.85 6.84 6.84 7.3K
15:16 6.84 6.84 6.84 6.84 57.5K
15:17 6.84 6.84 6.83 6.84 10.1K
15:18 6.84 6.84 6.83 6.83 13.0K
15:19 6.84 6.84 6.84 6.84 0.4K
15:20 6.84 6.84 6.82 6.83 80.8K
15:21 6.82 6.83 6.82 6.83 3.9K
15:22 6.83 6.84 6.83 6.83 34.8K
15:23 6.84 6.84 6.83 6.83 2.4K
15:25 6.83 6.84 6.83 6.84 56.0K
15:26 6.84 6.86 6.84 6.85 70.0K
15:27 6.85 6.85 6.85 6.85 0.5K
15:28 6.86 6.86 6.86 6.86 8.8K
15:29 6.86 6.86 6.85 6.85 35.1K
15:30 6.85 6.85 6.84 6.84 12.4K
15:31 6.84 6.85 6.84 6.85 4.4K
15:32 6.84 6.85 6.84 6.85 6.2K
15:33 6.84 6.84 6.84 6.84 0.7K
15:34 6.84 6.85 6.84 6.84 1.3K
15:35 6.85 6.85 6.85 6.84 3.3K
15:36 6.85 6.85 6.84 6.85 13.3K
15:37 6.85 6.85 6.84 6.84 3.6K
15:38 6.85 6.85 6.85 6.85 7.4K
15:39 6.84 6.85 6.84 6.85 4.2K
15:40 6.85 6.85 6.85 6.85 20.6K
15:41 6.85 6.85 6.85 6.85 15.7K
15:42 6.85 6.85 6.85 6.85 11.8K
15:43 6.84 6.85 6.84 6.85 3.1K
15:44 6.84 6.85 6.84 6.85 12.4K
15:45 6.84 6.85 6.84 6.85 10.8K
15:46 6.84 6.85 6.84 6.84 20.1K
15:47 6.84 6.85 6.84 6.84 11.9K
15:48 6.84 6.85 6.84 6.85 4.4K
15:49 6.85 6.85 6.84 6.85 10.5K
15:50 6.85 6.85 6.84 6.85 55.6K
15:51 6.85 6.86 6.84 6.86 72.3K
15:52 6.86 6.86 6.85 6.85 18.6K
15:53 6.86 6.86 6.85 6.85 11.2K
15:54 6.86 6.86 6.86 6.86 18.8K
15:55 6.86 6.86 6.85 6.86 110.5K
15:56 6.85 6.86 6.85 6.85 22.3K
15:57 6.85 6.86 6.85 6.86 3.5K
15:58 6.85 6.86 6.85 6.86 9.6K
15:59 6.86 6.86 6.85 6.85 355.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles