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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 13.62 13.64 12.94 13.04 4.0M
2024-12-30 13.58 13.59 12.96 13.32 5.5M
2024-12-27 14.13 14.14 13.65 13.79 3.9M
2024-12-26 14.20 14.30 14.00 14.15 2.9M
2024-12-24 14.07 14.46 14.00 14.33 2.5M
2024-12-23 14.16 14.19 13.60 13.85 5.6M
2024-12-20 13.72 14.46 13.55 14.35 4.8M
2024-12-19 14.91 15.01 13.85 14.09 6.0M
2024-12-18 15.69 15.87 14.12 14.26 6.3M
2024-12-17 16.09 16.25 15.44 15.81 4.7M
2024-12-16 15.94 16.31 15.93 15.94 6.1M
2024-12-13 15.86 15.94 15.46 15.68 5.1M
2024-12-12 15.90 16.13 15.52 15.75 7.2M
2024-12-11 16.96 17.35 16.85 17.06 7.8M
2024-12-10 17.32 17.32 16.32 16.51 7.3M
2024-12-09 18.33 18.33 16.86 16.90 9.8M
2024-12-06 17.92 18.68 17.78 18.40 5.1M
2024-12-05 18.48 18.55 17.31 17.54 13.0M
2024-12-04 17.45 18.09 17.31 18.06 4.6M
2024-12-03 16.70 17.42 16.63 17.25 3.4M
2024-12-02 16.92 17.25 16.76 16.91 3.1M
2024-11-29 17.25 17.37 16.52 16.54 2.3M
2024-11-27 16.74 17.22 16.38 17.07 2.8M
2024-11-26 16.40 16.93 16.04 16.23 2.6M
2024-11-25 16.85 17.12 16.07 16.97 3.9M
2024-11-22 16.05 16.81 15.90 16.56 2.8M
2024-11-21 17.22 17.22 15.64 15.99 5.5M
2024-11-20 17.22 17.52 16.30 16.88 5.5M
2024-11-19 16.84 17.07 16.71 16.99 3.8M
2024-11-18 16.19 17.08 15.61 16.97 6.4M
2024-11-15 15.30 16.29 15.00 16.26 5.3M
2024-11-14 15.78 15.78 14.79 15.07 8.9M
2024-11-13 19.82 20.14 17.32 17.48 13.8M
2024-11-12 18.97 19.80 18.66 19.39 6.9M
2024-11-11 18.39 20.23 18.10 19.70 9.7M
2024-11-08 16.31 17.07 16.29 16.96 5.6M
2024-11-07 15.53 16.35 15.42 16.12 4.7M
2024-11-06 14.36 16.09 14.34 15.91 7.9M
2024-11-05 12.71 13.26 12.70 13.08 1.9M
2024-11-04 12.39 12.75 12.15 12.71 2.8M
2024-11-01 12.40 12.95 12.35 12.49 2.9M
2024-10-31 13.84 13.88 12.40 12.41 4.8M
2024-10-30 14.11 14.49 13.97 14.08 1.9M
2024-10-29 14.54 14.64 14.29 14.44 1.8M
2024-10-28 14.11 14.34 14.03 14.27 1.9M
2024-10-25 13.91 14.14 13.61 13.69 2.5M
2024-10-24 13.75 13.98 13.44 13.88 1.8M
2024-10-23 13.80 13.97 13.02 13.30 3.2M
2024-10-22 13.93 14.27 13.81 14.01 2.0M
2024-10-21 14.20 14.33 13.82 14.15 3.3M
2024-10-18 13.81 14.47 13.73 14.45 4.5M
2024-10-17 13.80 13.86 13.36 13.57 3.1M
2024-10-16 14.67 15.11 14.33 15.01 4.1M
2024-10-15 14.16 14.71 13.77 14.23 3.6M
2024-10-14 13.50 14.23 13.33 14.18 3.9M
2024-10-11 12.70 13.35 12.67 13.22 1.9M
2024-10-10 12.72 12.78 12.46 12.60 1.6M
2024-10-09 12.77 13.06 12.66 12.72 1.2M
2024-10-08 12.70 12.86 12.58 12.75 1.4M
2024-10-07 12.89 13.14 12.65 12.76 1.8M
2024-10-04 12.69 12.90 12.46 12.88 1.4M
2024-10-03 12.34 12.59 12.27 12.41 1.4M
2024-10-02 12.42 12.79 12.26 12.50 1.6M
2024-10-01 13.47 13.47 12.15 12.49 3.1M
2024-09-30 13.73 13.79 13.31 13.40 1.9M
2024-09-27 13.67 14.15 13.54 14.07 2.0M
2024-09-26 13.13 13.62 13.09 13.56 1.7M
2024-09-25 13.06 13.23 12.86 12.89 1.6M
2024-09-24 13.06 13.11 12.63 13.11 1.5M
2024-09-23 13.08 13.17 12.92 13.01 1.3M
2024-09-20 12.93 13.13 12.69 12.98 1.3M
2024-09-19 12.98 13.15 12.80 12.86 1.7M
2024-09-18 12.37 12.84 12.36 12.50 0.9M
2024-09-17 12.59 12.73 12.32 12.45 1.4M
2024-09-16 12.20 12.46 12.01 12.36 1.1M
2024-09-13 12.44 12.77 12.39 12.45 0.9M
2024-09-12 12.25 12.53 12.06 12.45 1.1M
2024-09-11 11.91 12.20 11.65 12.13 1.8M
2024-09-10 11.99 12.22 11.56 12.17 2.0M
2024-09-09 11.64 12.08 11.56 11.92 2.5M
2024-09-06 12.64 12.67 11.24 11.34 2.7M
2024-09-05 13.54 13.86 13.26 13.36 1.4M
2024-09-04 13.93 14.06 13.44 13.65 1.5M
2024-09-03 15.12 15.13 14.01 14.10 2.0M
2024-08-30 15.56 15.57 14.88 15.12 1.2M
2024-08-29 15.80 15.94 15.41 15.45 0.8M
2024-08-28 15.94 16.07 15.36 15.58 0.9M
2024-08-27 16.40 16.40 15.84 16.14 0.8M
2024-08-26 16.79 16.82 16.41 16.51 0.8M
2024-08-23 16.25 16.84 16.11 16.81 0.7M
2024-08-22 16.44 16.54 15.93 16.00 0.8M
2024-08-21 15.85 16.50 15.71 16.50 0.8M
2024-08-20 16.60 16.60 15.38 15.85 1.4M
2024-08-19 16.22 16.39 16.02 16.30 1.0M
2024-08-16 15.82 16.28 15.79 16.23 0.6M
2024-08-15 15.72 16.07 15.65 15.70 1.0M
2024-08-14 15.82 15.82 15.34 15.58 0.9M
2024-08-13 15.30 15.72 15.21 15.61 1.1M
2024-08-12 15.31 15.48 14.93 15.19 0.9M
2024-08-09 15.05 15.47 14.92 15.37 1.3M
2024-08-08 14.60 15.18 14.32 15.03 1.6M
2024-08-07 15.55 15.73 13.96 14.10 2.0M
2024-08-06 16.36 16.53 15.40 16.30 1.4M
2024-08-05 13.26 16.58 13.25 15.90 2.7M
2024-08-02 17.59 18.01 16.60 17.04 2.1M
2024-08-01 18.73 18.73 17.12 17.49 2.8M
2024-07-31 19.00 19.17 18.42 18.45 1.3M
2024-07-30 19.26 19.46 18.31 18.43 2.5M
2024-07-29 20.20 20.35 19.13 19.14 1.6M
2024-07-26 19.67 19.90 19.22 19.52 1.2M
2024-07-25 19.45 19.47 18.27 18.78 2.9M
2024-07-24 20.84 21.13 19.67 19.80 1.2M
2024-07-23 20.89 21.41 20.63 20.66 1.0M
2024-07-22 20.44 21.08 20.15 21.02 2.7M
2024-07-19 18.96 20.39 18.75 20.30 2.0M
2024-07-18 20.14 20.21 18.50 18.69 2.7M
2024-07-17 20.20 20.27 19.36 19.94 1.3M
2024-07-16 20.13 20.25 19.89 20.25 1.0M
2024-07-15 19.78 20.14 19.65 20.03 1.6M
2024-07-12 18.83 19.29 18.61 19.04 1.1M
2024-07-11 19.40 19.65 18.63 18.73 1.5M
2024-07-10 19.23 19.33 18.72 19.09 1.2M
2024-07-09 19.29 19.43 18.97 19.08 1.7M
2024-07-08 19.40 19.40 18.84 19.07 2.0M
2024-07-05 18.62 19.28 18.01 19.18 2.6M
2024-07-03 20.75 20.91 20.61 20.82 1.3M
2024-07-02 21.02 21.19 20.82 20.93 1.4M
2024-07-01 20.70 21.15 20.51 21.06 1.6M
2024-06-28 20.61 20.67 20.16 20.38 1.0M
2024-06-27 20.01 20.69 19.91 20.52 0.8M
2024-06-26 20.09 20.42 19.54 19.72 1.0M
2024-06-25 19.89 20.30 19.53 20.25 0.8M
2024-06-24 19.84 20.08 19.05 19.40 1.8M
2024-06-21 20.60 20.64 20.02 20.40 1.9M
2024-06-20 21.51 21.66 20.65 21.24 1.5M
2024-06-18 21.53 21.83 21.21 21.32 1.0M
2024-06-17 21.59 22.18 21.12 21.98 1.2M
2024-06-14 22.07 22.29 21.28 21.86 1.0M
2024-06-13 22.65 22.88 21.76 22.09 1.0M
2024-06-12 22.39 23.31 22.35 22.67 1.5M
2024-06-11 21.66 21.90 20.92 21.79 1.6M
2024-06-10 21.53 22.51 21.36 22.28 1.2M
2024-06-07 22.68 23.10 21.69 21.69 1.6M
2024-06-06 22.52 23.09 22.47 22.66 1.2M
2024-06-05 24.10 24.20 23.89 24.16 1.8M
2024-06-04 23.34 24.04 23.28 23.94 1.8M
2024-06-03 23.29 23.59 22.82 23.27 1.5M
2024-05-31 24.28 24.33 22.31 22.79 2.0M
2024-05-30 24.32 24.73 23.70 23.86 1.1M
2024-05-29 24.09 24.18 23.58 23.94 1.0M
2024-05-28 23.66 24.49 23.31 24.41 1.3M
2024-05-24 23.11 23.69 23.03 23.66 0.8M
2024-05-23 23.33 23.35 22.71 22.84 0.9M
2024-05-22 23.01 23.33 22.75 23.24 0.7M
2024-05-21 23.05 23.05 22.55 22.92 0.9M
2024-05-20 21.77 22.80 21.36 22.75 1.1M
2024-05-17 21.41 21.83 20.83 21.64 0.7M
2024-05-16 21.87 21.87 20.69 20.79 1.0M
2024-05-15 21.59 21.99 21.36 21.96 0.7M
2024-05-14 20.34 21.17 20.30 20.96 0.7M
2024-05-13 20.98 21.08 20.47 20.63 0.8M
2024-05-10 22.08 22.08 20.64 20.68 1.2M
2024-05-09 21.68 21.96 21.12 21.67 1.0M
2024-05-08 21.58 22.06 21.28 21.75 1.3M
2024-05-07 23.12 23.25 21.94 21.96 0.9M
2024-05-06 22.92 23.54 22.82 22.95 0.9M
2024-05-03 25.71 25.75 24.21 24.91 1.9M
2024-05-02 23.95 25.34 23.39 25.07 0.6M
2024-05-01 22.20 24.04 22.12 23.26 0.6M
2024-04-30 23.75 23.79 22.47 22.59 1.0M
2024-04-29 24.96 25.01 23.86 24.01 0.6M
2024-04-26 24.15 25.44 23.89 25.37 0.5M
2024-04-25 23.64 24.44 23.26 24.29 0.4M
2024-04-24 24.98 24.99 24.20 24.23 0.3M
2024-04-23 24.02 24.90 24.00 24.86 0.6M
2024-04-22 23.32 24.07 23.18 24.04 0.7M
2024-04-19 24.08 24.32 22.60 22.71 0.6M
2024-04-18 23.21 24.36 22.89 23.38 0.6M
2024-04-17 23.70 24.05 22.07 22.91 0.6M
2024-04-16 23.95 23.98 22.10 23.36 1.2M
2024-04-15 26.25 26.40 23.81 23.96 0.8M
2024-04-12 26.94 27.00 25.90 26.03 0.5M
2024-04-11 26.26 26.96 25.97 26.96 0.5M
2024-04-10 25.12 26.16 24.71 26.16 0.5M
2024-04-09 26.12 26.12 25.28 25.46 0.7M
2024-04-08 26.07 26.37 25.70 26.14 1.1M
2024-04-05 25.38 26.20 25.00 25.07 0.5M
2024-04-04 27.02 27.06 25.78 25.82 1.1M
2024-04-03 28.03 29.21 27.92 28.79 1.5M
2024-04-02 27.35 28.38 27.01 28.14 0.9M
2024-04-01 29.75 30.08 28.40 28.71 1.0M
2024-03-28 28.97 29.87 28.85 29.64 0.5M
2024-03-27 29.69 29.69 28.43 28.70 0.6M
2024-03-26 29.61 29.61 29.17 29.18 0.5M
2024-03-25 28.63 29.55 28.50 29.41 0.5M
2024-03-22 27.93 28.37 27.53 28.01 0.6M
2024-03-21 27.81 28.33 27.69 28.10 0.6M
2024-03-20 25.38 27.61 25.25 27.59 0.7M
2024-03-19 24.70 25.63 23.91 25.31 0.7M
2024-03-18 25.90 26.33 25.30 26.11 0.4M
2024-03-15 24.32 26.31 24.32 26.01 0.7M
2024-03-14 26.75 26.77 24.64 25.40 1.1M
2024-03-13 27.32 29.01 27.20 27.33 0.7M
2024-03-12 27.60 27.94 26.28 27.65 1.0M
2024-03-11 28.38 28.63 27.24 27.30 1.1M
2024-03-08 26.89 27.49 26.86 27.29 1.5M
2024-03-07 26.23 26.69 26.06 26.60 0.5M
2024-03-06 25.22 26.14 24.92 26.02 0.8M
2024-03-05 26.78 27.44 25.70 25.90 1.3M
2024-03-04 25.88 27.13 25.27 26.78 1.3M
2024-03-01 24.32 24.68 23.59 24.64 0.7M
2024-02-29 24.13 24.40 23.25 24.32 0.9M
2024-02-28 23.90 24.24 23.74 23.87 0.7M
2024-02-27 24.00 24.03 23.68 23.86 0.4M
2024-02-26 22.19 23.70 22.15 23.66 0.7M
2024-02-23 22.10 22.30 21.24 21.87 0.5M
2024-02-22 21.66 22.50 21.47 22.35 0.4M
2024-02-21 21.49 22.00 21.16 21.30 0.5M
2024-02-20 23.49 23.55 21.43 22.64 0.9M
2024-02-16 24.24 24.37 23.20 23.32 1.1M
2024-02-15 23.25 23.49 22.81 23.05 0.7M
2024-02-14 21.69 22.65 21.67 22.57 0.8M
2024-02-13 20.11 20.90 20.09 20.50 0.5M
2024-02-12 20.39 21.53 20.39 21.25 0.6M
2024-02-09 20.70 20.75 20.33 20.66 0.8M
2024-02-08 19.43 20.22 19.39 20.22 0.5M
2024-02-07 18.52 19.13 17.63 18.82 0.7M
2024-02-06 19.29 19.66 18.95 19.45 0.6M
2024-02-05 20.76 20.76 18.95 19.15 0.9M
2024-02-02 20.48 20.79 20.21 20.75 0.5M
2024-02-01 20.59 20.78 19.95 20.56 0.5M
2024-01-31 20.50 20.96 20.33 20.43 0.4M
2024-01-30 20.87 20.87 20.48 20.54 0.5M
2024-01-29 20.17 20.79 19.93 20.59 0.5M
2024-01-26 19.96 20.05 19.32 19.85 0.5M
2024-01-25 19.30 19.53 18.90 19.19 0.5M
2024-01-24 19.96 19.96 19.12 19.22 0.5M
2024-01-23 19.25 19.65 19.03 19.46 0.5M
2024-01-22 19.43 20.12 19.23 19.89 0.6M
2024-01-19 19.52 19.53 18.57 19.46 1.1M
2024-01-18 20.89 21.31 19.46 19.54 1.1M
2024-01-17 20.46 20.91 20.22 20.91 0.4M
2024-01-16 19.95 21.06 19.73 20.79 1.9M
2024-01-12 21.17 21.79 20.25 20.30 1.5M
2024-01-11 24.20 24.44 21.70 21.88 1.8M
2024-01-10 22.83 23.38 22.23 23.17 1.2M
2024-01-09 24.15 24.20 23.09 23.19 1.1M
2024-01-08 24.01 24.31 22.50 24.23 1.1M
2024-01-05 23.30 23.94 23.00 23.46 1.9M
2024-01-04 25.99 27.04 25.13 26.27 2.3M
2024-01-03 24.70 26.22 24.43 25.72 1.2M
2024-01-02 29.07 29.48 26.19 26.44 1.8M