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 6.89 6.90 6.89 6.90 525.4K
09:31 6.89 6.91 6.89 6.90 37.9K
09:32 6.91 6.91 6.89 6.91 85.0K
09:33 6.91 6.91 6.89 6.90 91.2K
09:34 6.90 6.91 6.89 6.89 128.6K
09:35 6.89 6.90 6.88 6.89 153.4K
09:36 6.88 6.90 6.88 6.90 57.0K
09:37 6.89 6.90 6.88 6.88 94.9K
09:38 6.89 6.89 6.88 6.89 20.5K
09:39 6.89 6.90 6.89 6.90 19.1K
09:40 6.90 6.91 6.88 6.88 264.6K
09:41 6.88 6.88 6.85 6.86 160.5K
09:42 6.86 6.87 6.86 6.86 207.8K
09:43 6.86 6.86 6.85 6.85 112.2K
09:44 6.85 6.87 6.85 6.86 106.9K
09:45 6.87 6.87 6.85 6.86 90.1K
09:46 6.87 6.88 6.87 6.87 69.9K
09:47 6.88 6.90 6.88 6.89 74.7K
09:48 6.89 6.90 6.89 6.90 18.5K
09:49 6.90 6.90 6.90 6.90 26.1K
09:50 6.89 6.89 6.89 6.89 74.0K
09:51 6.89 6.90 6.89 6.89 67.2K
09:52 6.89 6.89 6.89 6.89 40.3K
09:53 6.88 6.89 6.88 6.89 69.1K
09:54 6.89 6.89 6.88 6.89 11.8K
09:55 6.88 6.88 6.88 6.88 33.3K
09:56 6.88 6.89 6.88 6.88 51.0K
09:57 6.89 6.89 6.88 6.89 2.7K
09:58 6.89 6.89 6.87 6.87 41.8K
09:59 6.87 6.87 6.86 6.87 80.4K
10:00 6.86 6.87 6.85 6.85 163.2K
10:01 6.85 6.86 6.85 6.86 136.2K
10:02 6.85 6.86 6.85 6.85 39.0K
10:03 6.86 6.86 6.86 6.86 26.2K
10:04 6.86 6.86 6.86 6.86 14.8K
10:05 6.86 6.87 6.86 6.87 68.3K
10:06 6.87 6.87 6.86 6.87 14.6K
10:07 6.86 6.87 6.86 6.86 36.9K
10:08 6.86 6.87 6.86 6.86 15.5K
10:09 6.86 6.88 6.86 6.88 26.5K
10:10 6.88 6.89 6.88 6.88 20.6K
10:11 6.88 6.88 6.88 6.88 11.4K
10:12 6.89 6.89 6.88 6.88 19.5K
10:13 6.88 6.88 6.86 6.86 93.2K
10:14 6.87 6.87 6.86 6.87 61.2K
10:15 6.87 6.88 6.86 6.87 142.0K
10:16 6.87 6.88 6.86 6.87 25.8K
10:17 6.87 6.87 6.86 6.86 56.5K
10:18 6.87 6.87 6.85 6.85 51.7K
10:19 6.86 6.86 6.85 6.86 3.8K
10:20 6.85 6.86 6.84 6.84 51.2K
10:21 6.85 6.85 6.85 6.84 18.5K
10:22 6.85 6.85 6.84 6.85 4.8K
10:23 6.85 6.85 6.84 6.84 7.5K
10:24 6.85 6.85 6.84 6.84 52.0K
10:25 6.83 6.83 6.82 6.82 52.4K
10:26 6.83 6.83 6.81 6.82 82.5K
10:27 6.81 6.81 6.80 6.81 87.7K
10:28 6.81 6.81 6.81 6.81 42.6K
10:29 6.80 6.81 6.80 6.81 103.8K
10:30 6.82 6.83 6.82 6.83 34.2K
10:31 6.83 6.83 6.82 6.83 7.1K
10:32 6.83 6.83 6.82 6.82 29.7K
10:33 6.83 6.84 6.83 6.83 116.8K
10:34 6.83 6.83 6.82 6.83 41.6K
10:35 6.83 6.83 6.82 6.82 12.3K
10:36 6.83 6.83 6.82 6.83 11.3K
10:37 6.82 6.83 6.82 6.82 2.1K
10:38 6.83 6.83 6.83 6.82 159.3K
10:39 6.83 6.83 6.82 6.82 2.5K
10:40 6.82 6.83 6.81 6.82 72.6K
10:41 6.81 6.82 6.81 6.82 52.2K
10:42 6.82 6.83 6.82 6.83 49.6K
10:43 6.84 6.84 6.84 6.83 5.8K
10:44 6.83 6.83 6.83 6.83 39.3K
10:45 6.82 6.84 6.82 6.83 105.9K
10:46 6.82 6.83 6.82 6.82 4.6K
10:47 6.83 6.83 6.82 6.83 6.8K
10:48 6.83 6.83 6.82 6.82 25.0K
10:49 6.83 6.83 6.83 6.83 22.2K
10:50 6.83 6.83 6.82 6.82 6.6K
10:51 6.82 6.83 6.82 6.83 1.8K
10:52 6.83 6.83 6.82 6.82 75.2K
10:53 6.82 6.82 6.81 6.82 2.1K
10:54 6.81 6.83 6.81 6.83 46.4K
10:55 6.83 6.84 6.82 6.84 74.5K
10:56 6.84 6.85 6.84 6.84 78.2K
10:57 6.85 6.85 6.84 6.84 23.2K
10:58 6.83 6.84 6.83 6.84 3.0K
10:59 6.83 6.84 6.83 6.84 29.4K
11:00 6.84 6.84 6.82 6.83 49.5K
11:01 6.83 6.83 6.82 6.83 14.7K
11:02 6.83 6.84 6.82 6.82 120.5K
11:03 6.82 6.83 6.82 6.83 2.0K
11:04 6.83 6.83 6.82 6.83 8.1K
11:05 6.83 6.84 6.83 6.83 119.2K
11:06 6.83 6.83 6.82 6.82 2.8K
11:07 6.82 6.83 6.82 6.82 10.2K
11:08 6.83 6.83 6.83 6.83 0.4K
11:09 6.83 6.83 6.82 6.83 10.9K
11:10 6.83 6.83 6.83 6.82 0.8K
11:11 6.83 6.84 6.83 6.84 63.4K
11:12 6.84 6.85 6.84 6.85 53.0K
11:13 6.85 6.85 6.85 6.85 91.5K
11:14 6.85 6.86 6.85 6.86 13.4K
11:15 6.85 6.86 6.85 6.86 33.7K
11:16 6.86 6.86 6.86 6.86 4.9K
11:17 6.86 6.86 6.86 6.86 0.9K
11:18 6.86 6.86 6.86 6.86 1.0K
11:19 6.86 6.86 6.85 6.85 6.9K
11:20 6.86 6.86 6.86 6.86 10.3K
11:21 6.85 6.86 6.85 6.86 22.3K
11:22 6.86 6.86 6.86 6.86 5.0K
11:23 6.86 6.87 6.86 6.87 7.3K
11:24 6.87 6.87 6.86 6.87 88.5K
11:25 6.86 6.86 6.85 6.85 41.6K
11:26 6.86 6.86 6.86 6.85 44.9K
11:27 6.85 6.85 6.84 6.84 2.6K
11:28 6.85 6.85 6.83 6.83 192.5K
11:29 6.84 6.84 6.83 6.84 94.2K
11:30 6.84 6.84 6.84 6.84 0.3K
11:31 6.84 6.84 6.83 6.84 23.0K
11:32 6.84 6.84 6.83 6.84 3.8K
11:33 6.84 6.84 6.83 6.83 0.7K
11:34 6.84 6.84 6.84 6.84 2.6K
11:35 6.83 6.83 6.83 6.83 2.7K
11:36 6.83 6.84 6.83 6.84 0.6K
11:37 6.83 6.84 6.83 6.84 1.5K
11:38 6.83 6.84 6.83 6.84 13.6K
11:39 6.84 6.84 6.82 6.83 30.6K
11:40 6.83 6.83 6.82 6.82 12.8K
11:41 6.83 6.83 6.83 6.83 20.3K
11:42 6.83 6.83 6.82 6.83 12.8K
11:43 6.82 6.83 6.82 6.82 12.3K
11:44 6.82 6.83 6.82 6.83 2.7K
11:45 6.83 6.83 6.83 6.83 0.7K
11:46 6.83 6.83 6.82 6.83 34.8K
11:47 6.83 6.83 6.83 6.83 36.0K
11:48 6.83 6.83 6.83 6.83 1.4K
11:49 6.83 6.84 6.83 6.83 91.9K
11:50 6.83 6.84 6.82 6.83 7.2K
11:52 6.82 6.82 6.82 6.82 0.6K
11:53 6.83 6.83 6.82 6.82 2.8K
11:54 6.83 6.83 6.83 6.83 22.6K
11:55 6.83 6.83 6.81 6.82 63.9K
11:56 6.81 6.81 6.81 6.81 1.8K
11:57 6.82 6.82 6.81 6.82 22.0K
11:58 6.82 6.82 6.81 6.82 4.6K
11:59 6.82 6.83 6.81 6.83 71.4K
12:00 6.82 6.83 6.82 6.83 85.2K
12:01 6.84 6.84 6.82 6.82 31.9K
12:02 6.82 6.83 6.82 6.83 3.0K
12:03 6.83 6.83 6.81 6.82 6.6K
12:04 6.82 6.82 6.81 6.82 32.8K
12:05 6.83 6.83 6.83 6.83 0.2K
12:06 6.82 6.83 6.82 6.83 10.0K
12:07 6.82 6.82 6.82 6.82 0.4K
12:08 6.82 6.83 6.82 6.82 14.0K
12:09 6.83 6.83 6.80 6.81 76.2K
12:10 6.81 6.81 6.80 6.80 29.1K
12:11 6.81 6.81 6.81 6.81 11.5K
12:12 6.81 6.81 6.81 6.81 1.1K
12:13 6.81 6.81 6.80 6.80 5.3K
12:14 6.80 6.82 6.80 6.82 48.3K
12:15 6.82 6.82 6.81 6.81 2.9K
12:16 6.82 6.82 6.81 6.82 7.7K
12:17 6.82 6.83 6.81 6.83 69.2K
12:18 6.82 6.83 6.82 6.82 39.2K
12:19 6.83 6.83 6.83 6.83 5.5K
12:20 6.83 6.83 6.82 6.83 9.2K
12:21 6.83 6.83 6.82 6.83 5.1K
12:22 6.83 6.83 6.82 6.83 23.0K
12:23 6.83 6.83 6.83 6.83 2.6K
12:24 6.83 6.83 6.83 6.83 7.1K
12:25 6.82 6.83 6.82 6.83 2.8K
12:26 6.83 6.83 6.82 6.82 7.1K
12:27 6.82 6.83 6.82 6.83 4.6K
12:28 6.82 6.83 6.82 6.82 31.2K
12:29 6.82 6.82 6.82 6.82 87.6K
12:30 6.82 6.83 6.82 6.83 51.4K
12:31 6.82 6.82 6.82 6.81 16.9K
12:32 6.82 6.82 6.82 6.82 17.8K
12:33 6.81 6.82 6.81 6.82 55.2K
12:34 6.82 6.82 6.81 6.82 17.0K
12:35 6.81 6.82 6.81 6.82 38.6K
12:36 6.82 6.82 6.81 6.81 131.6K
12:37 6.81 6.82 6.81 6.82 36.3K
12:38 6.82 6.83 6.82 6.83 44.8K
12:39 6.83 6.83 6.83 6.83 0.4K
12:40 6.82 6.82 6.81 6.82 23.6K
12:41 6.82 6.83 6.81 6.82 54.6K
12:42 6.83 6.83 6.83 6.82 1.5K
12:43 6.83 6.83 6.83 6.83 0.2K
12:44 6.83 6.83 6.83 6.83 0.6K
12:45 6.83 6.83 6.83 6.83 15.6K
12:46 6.83 6.83 6.83 6.83 12.9K
12:47 6.84 6.84 6.84 6.84 4.9K
12:48 6.84 6.84 6.84 6.84 4.8K
12:49 6.83 6.83 6.83 6.83 2.4K
12:50 6.83 6.84 6.83 6.83 4.3K
12:51 6.83 6.83 6.83 6.83 2.6K
12:52 6.83 6.84 6.83 6.83 9.7K
12:53 6.84 6.84 6.83 6.83 35.0K
12:54 6.83 6.84 6.83 6.83 5.1K
12:55 6.83 6.84 6.83 6.83 93.8K
12:56 6.82 6.83 6.82 6.82 159.6K
12:57 6.82 6.83 6.82 6.83 1.5K
12:58 6.83 6.83 6.82 6.82 66.6K
12:59 6.82 6.83 6.82 6.83 31.9K
13:00 6.82 6.82 6.81 6.82 40.8K
13:01 6.82 6.83 6.82 6.83 41.0K
13:02 6.83 6.83 6.82 6.82 1.2K
13:03 6.82 6.83 6.81 6.81 75.6K
13:04 6.82 6.82 6.80 6.81 74.8K
13:05 6.81 6.82 6.81 6.82 126.4K
13:06 6.81 6.81 6.81 6.81 5.5K
13:07 6.81 6.81 6.81 6.81 82.5K
13:08 6.80 6.80 6.80 6.80 2.1K
13:09 6.80 6.81 6.80 6.81 15.6K
13:10 6.80 6.81 6.80 6.81 8.6K
13:11 6.81 6.81 6.79 6.80 139.1K
13:12 6.79 6.80 6.79 6.80 7.7K
13:13 6.80 6.80 6.79 6.79 4.8K
13:14 6.79 6.80 6.79 6.80 16.4K
13:15 6.80 6.80 6.80 6.80 8.6K
13:16 6.80 6.80 6.80 6.80 111.7K
13:17 6.80 6.81 6.80 6.80 20.3K
13:18 6.81 6.81 6.79 6.79 47.7K
13:19 6.79 6.80 6.79 6.80 11.7K
13:20 6.79 6.80 6.79 6.79 23.3K
13:21 6.79 6.80 6.79 6.80 23.8K
13:22 6.80 6.80 6.79 6.80 85.1K
13:23 6.80 6.81 6.80 6.81 33.1K
13:24 6.80 6.81 6.80 6.80 71.7K
13:25 6.80 6.80 6.79 6.79 22.9K
13:26 6.80 6.80 6.79 6.79 0.6K
13:27 6.79 6.80 6.77 6.78 124.3K
13:28 6.77 6.77 6.75 6.75 65.2K
13:29 6.75 6.76 6.75 6.76 7.9K
13:30 6.76 6.76 6.75 6.75 10.2K
13:31 6.76 6.76 6.76 6.75 27.2K
13:32 6.76 6.76 6.75 6.75 20.0K
13:33 6.75 6.76 6.74 6.74 127.7K
13:34 6.75 6.75 6.72 6.72 184.4K
13:35 6.72 6.73 6.72 6.73 68.2K
13:36 6.73 6.73 6.72 6.71 81.8K
13:37 6.70 6.71 6.70 6.71 56.4K
13:38 6.70 6.71 6.70 6.70 17.6K
13:39 6.70 6.71 6.67 6.67 198.6K
13:40 6.68 6.69 6.68 6.68 142.0K
13:41 6.68 6.69 6.66 6.67 230.2K
13:42 6.68 6.68 6.67 6.68 63.1K
13:43 6.68 6.68 6.66 6.67 43.3K
13:44 6.67 6.68 6.65 6.66 111.6K
13:45 6.66 6.67 6.66 6.66 13.3K
13:46 6.66 6.67 6.65 6.65 113.4K
13:47 6.64 6.67 6.64 6.67 109.5K
13:48 6.68 6.69 6.67 6.69 13.2K
13:49 6.69 6.69 6.68 6.69 31.3K
13:50 6.68 6.69 6.68 6.68 53.8K
13:51 6.69 6.69 6.68 6.68 25.2K
13:52 6.68 6.68 6.67 6.67 12.2K
13:53 6.67 6.68 6.66 6.67 14.4K
13:54 6.68 6.68 6.67 6.68 39.2K
13:55 6.68 6.69 6.68 6.68 59.3K
13:56 6.68 6.68 6.66 6.66 33.3K
13:57 6.67 6.68 6.67 6.67 75.7K
13:58 6.67 6.68 6.67 6.68 49.9K
13:59 6.68 6.68 6.67 6.67 8.8K
14:00 6.68 6.68 6.68 6.68 5.1K
14:01 6.68 6.68 6.65 6.66 41.7K
14:02 6.66 6.68 6.66 6.68 15.4K
14:03 6.67 6.67 6.66 6.67 25.8K
14:04 6.66 6.67 6.65 6.66 44.0K
14:05 6.66 6.66 6.65 6.66 5.6K
14:06 6.66 6.67 6.66 6.67 44.1K
14:07 6.66 6.66 6.65 6.65 25.6K
14:08 6.65 6.67 6.65 6.66 82.8K
14:09 6.66 6.66 6.65 6.65 20.1K
14:10 6.65 6.66 6.65 6.66 7.4K
14:11 6.66 6.66 6.65 6.65 83.7K
14:12 6.65 6.66 6.65 6.65 40.8K
14:13 6.64 6.65 6.64 6.64 5.1K
14:14 6.64 6.65 6.64 6.64 110.3K
14:15 6.64 6.65 6.63 6.65 69.9K
14:16 6.65 6.65 6.63 6.64 105.2K
14:17 6.63 6.64 6.62 6.63 21.7K
14:18 6.62 6.63 6.62 6.63 8.5K
14:19 6.63 6.63 6.61 6.62 63.0K
14:20 6.62 6.63 6.62 6.63 78.3K
14:21 6.62 6.62 6.62 6.62 51.6K
14:22 6.61 6.62 6.61 6.62 10.7K
14:23 6.62 6.62 6.61 6.61 68.7K
14:24 6.61 6.62 6.61 6.61 9.1K
14:25 6.62 6.63 6.62 6.62 66.8K
14:26 6.63 6.63 6.62 6.63 9.3K
14:27 6.63 6.63 6.63 6.63 1.9K
14:28 6.61 6.62 6.61 6.61 113.4K
14:29 6.61 6.61 6.60 6.61 4.5K
14:30 6.61 6.61 6.61 6.61 6.5K
14:31 6.60 6.62 6.60 6.62 53.9K
14:32 6.61 6.62 6.61 6.62 55.2K
14:33 6.61 6.62 6.60 6.62 101.3K
14:34 6.61 6.62 6.61 6.62 18.0K
14:35 6.62 6.62 6.61 6.62 5.2K
14:36 6.62 6.62 6.62 6.62 5.2K
14:37 6.62 6.62 6.61 6.62 35.5K
14:38 6.62 6.62 6.61 6.62 21.6K
14:39 6.61 6.61 6.59 6.59 109.0K
14:40 6.60 6.60 6.59 6.59 37.5K
14:41 6.60 6.60 6.60 6.59 19.1K
14:42 6.60 6.60 6.60 6.60 15.3K
14:43 6.60 6.61 6.60 6.60 23.1K
14:44 6.60 6.61 6.60 6.61 62.2K
14:45 6.61 6.61 6.60 6.61 5.2K
14:46 6.61 6.62 6.60 6.61 98.2K
14:47 6.62 6.62 6.61 6.61 8.0K
14:48 6.61 6.62 6.61 6.61 2.9K
14:49 6.62 6.62 6.61 6.61 47.2K
14:50 6.61 6.62 6.61 6.61 133.3K
14:51 6.60 6.61 6.60 6.61 75.4K
14:52 6.61 6.61 6.60 6.61 9.1K
14:53 6.61 6.61 6.60 6.61 25.6K
14:54 6.61 6.61 6.60 6.61 7.4K
14:55 6.61 6.61 6.60 6.61 32.0K
14:56 6.61 6.61 6.61 6.60 4.4K
14:57 6.61 6.61 6.59 6.60 46.7K
14:58 6.61 6.61 6.60 6.61 17.8K
14:59 6.61 6.61 6.59 6.60 42.4K
15:00 6.60 6.61 6.60 6.61 40.9K
15:01 6.61 6.62 6.61 6.62 112.9K
15:02 6.62 6.62 6.61 6.62 40.6K
15:03 6.62 6.62 6.60 6.61 26.9K
15:04 6.60 6.61 6.60 6.60 41.2K
15:05 6.61 6.61 6.60 6.60 19.3K
15:06 6.61 6.61 6.60 6.61 11.4K
15:07 6.60 6.61 6.60 6.61 12.9K
15:08 6.61 6.61 6.60 6.61 9.2K
15:09 6.61 6.61 6.60 6.60 21.1K
15:10 6.61 6.61 6.60 6.60 9.4K
15:11 6.61 6.61 6.60 6.60 36.3K
15:12 6.61 6.61 6.60 6.60 11.5K
15:13 6.60 6.61 6.60 6.60 13.0K
15:14 6.61 6.61 6.60 6.61 14.2K
15:15 6.62 6.62 6.61 6.61 63.6K
15:16 6.62 6.62 6.62 6.61 18.6K
15:17 6.61 6.62 6.61 6.61 19.4K
15:18 6.61 6.62 6.61 6.61 10.1K
15:19 6.62 6.62 6.60 6.61 31.8K
15:20 6.60 6.61 6.60 6.61 15.7K
15:21 6.60 6.61 6.60 6.60 12.3K
15:22 6.61 6.61 6.60 6.60 19.5K
15:23 6.61 6.61 6.60 6.61 28.8K
15:24 6.60 6.61 6.60 6.61 22.6K
15:25 6.61 6.61 6.60 6.61 18.5K
15:26 6.61 6.61 6.60 6.61 13.6K
15:27 6.60 6.61 6.59 6.59 607.6K
15:28 6.58 6.59 6.58 6.58 45.1K
15:29 6.59 6.59 6.58 6.59 14.6K
15:30 6.59 6.60 6.58 6.60 149.2K
15:31 6.59 6.60 6.58 6.58 46.6K
15:32 6.58 6.59 6.57 6.59 210.2K
15:33 6.59 6.59 6.58 6.58 10.0K
15:34 6.59 6.59 6.58 6.58 44.7K
15:35 6.58 6.59 6.58 6.58 13.6K
15:36 6.59 6.59 6.58 6.58 9.8K
15:37 6.59 6.59 6.58 6.58 14.2K
15:38 6.59 6.59 6.58 6.58 18.7K
15:39 6.58 6.59 6.58 6.58 14.3K
15:40 6.59 6.59 6.59 6.59 11.7K
15:41 6.59 6.59 6.59 6.59 67.5K
15:42 6.59 6.60 6.59 6.59 10.0K
15:43 6.59 6.60 6.59 6.60 33.3K
15:44 6.60 6.60 6.59 6.59 16.0K
15:45 6.60 6.60 6.60 6.60 83.9K
15:46 6.61 6.61 6.60 6.61 34.4K
15:47 6.61 6.62 6.61 6.62 160.2K
15:48 6.63 6.63 6.62 6.63 33.5K
15:49 6.62 6.63 6.62 6.62 12.0K
15:50 6.61 6.62 6.61 6.61 47.5K
15:51 6.61 6.62 6.61 6.61 26.7K
15:52 6.62 6.62 6.61 6.62 139.4K
15:53 6.62 6.63 6.62 6.63 42.9K
15:54 6.62 6.63 6.62 6.63 86.0K
15:55 6.63 6.64 6.63 6.64 56.8K
15:56 6.64 6.64 6.62 6.62 62.6K
15:57 6.63 6.63 6.62 6.62 24.2K
15:58 6.62 6.63 6.62 6.63 28.3K
15:59 6.63 6.63 6.62 6.63 564.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles