CleanSpark, Inc. (CLSK)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:38AM EDT. Mercado abierto.
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240510C00002500 | 2024-05-03 10:00AM EDT | 2.50 | 14.80 | 14.00 | 14.20 | 0.00 | - | 31 | 0 | 0.00% |
| CLSK240510C00005000 | 2024-04-24 10:27AM EDT | 5.00 | 15.39 | 10.70 | 11.70 | 0.00 | - | - | 1 | 0.00% |
| CLSK240510C00007500 | 2024-04-16 1:27PM EDT | 7.50 | 7.30 | 8.10 | 9.20 | 0.00 | - | 3 | 3 | 0.00% |
| CLSK240510C00009500 | 2024-05-03 10:18AM EDT | 9.50 | 7.50 | 7.00 | 7.20 | 0.00 | - | 4 | 10 | 0.00% |
| CLSK240510C00010000 | 2024-05-08 11:50AM EDT | 10.00 | 6.30 | 6.40 | 6.70 | 0.00 | - | 1 | 60 | 0.00% |
| CLSK240510C00011000 | 2024-05-07 3:33PM EDT | 11.00 | 5.50 | 5.50 | 5.70 | 0.00 | - | 1 | 9 | 0.00% |
| CLSK240510C00011500 | 2024-05-09 9:58AM EDT | 11.50 | 4.82 | 5.00 | 5.30 | -0.88 | -15.44% | 2 | 3 | 0.00% |
| CLSK240510C00012000 | 2024-05-07 1:59PM EDT | 12.00 | 4.70 | 3.70 | 4.80 | 0.00 | - | 3 | 15 | 0.00% |
| CLSK240510C00012500 | 2024-05-09 10:06AM EDT | 12.50 | 4.10 | 4.00 | 4.20 | +0.20 | +5.13% | 2 | 6 | 0.00% |
| CLSK240510C00013000 | 2024-05-08 3:57PM EDT | 13.00 | 3.40 | 3.60 | 3.70 | 0.00 | - | 17 | 168 | 0.00% |
| CLSK240510C00013500 | 2024-05-08 10:54AM EDT | 13.50 | 3.00 | 3.00 | 3.10 | 0.00 | - | 8 | 16 | 0.00% |
| CLSK240510C00014000 | 2024-05-09 10:03AM EDT | 14.00 | 2.60 | 2.55 | 2.65 | +0.10 | +4.00% | 2 | 226 | 0.00% |
| CLSK240510C00014500 | 2024-05-08 3:59PM EDT | 14.50 | 2.05 | 2.10 | 2.20 | 0.00 | - | 21 | 49 | 0.00% |
| CLSK240510C00015000 | 2024-05-09 10:02AM EDT | 15.00 | 1.60 | 1.65 | 1.75 | -0.40 | -20.00% | 29 | 453 | 0.00% |
| CLSK240510C00015500 | 2024-05-09 10:10AM EDT | 15.50 | 1.40 | 1.25 | 1.35 | -0.20 | -12.50% | 109 | 342 | 0.00% |
| CLSK240510C00016000 | 2024-05-09 10:19AM EDT | 16.00 | 0.80 | 0.90 | 0.95 | -0.40 | -33.33% | 257 | 1,292 | 0.00% |
| CLSK240510C00016500 | 2024-05-09 10:22AM EDT | 16.50 | 0.70 | 0.60 | 0.65 | -0.20 | -25.00% | 766 | 1,102 | 57.81% |
| CLSK240510C00017000 | 2024-05-09 10:20AM EDT | 17.00 | 0.37 | 0.35 | 0.40 | -0.38 | -48.72% | 2,668 | 4,105 | 71.48% |
| CLSK240510C00017500 | 2024-05-09 10:19AM EDT | 17.50 | 0.25 | 0.20 | 0.30 | -0.35 | -58.33% | 860 | 2,958 | 87.50% |
| CLSK240510C00018000 | 2024-05-09 10:19AM EDT | 18.00 | 0.15 | 0.10 | 0.20 | -0.27 | -64.29% | 880 | 3,425 | 94.53% |
| CLSK240510C00018500 | 2024-05-09 10:12AM EDT | 18.50 | 0.11 | 0.05 | 0.15 | -0.20 | -64.52% | 268 | 2,007 | 104.69% |
| CLSK240510C00019000 | 2024-05-09 10:16AM EDT | 19.00 | 0.09 | 0.05 | 0.10 | -0.12 | -54.55% | 224 | 3,146 | 116.41% |
| CLSK240510C00019500 | 2024-05-09 10:18AM EDT | 19.50 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 220 | 4,150 | 135.94% |
| CLSK240510C00020000 | 2024-05-09 10:18AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 541 | 7,281 | 121.88% |
| CLSK240510C00020500 | 2024-05-09 10:21AM EDT | 20.50 | 0.05 | 0.00 | 0.05 | -0.05 | -55.56% | 141 | 5,167 | 137.50% |
| CLSK240510C00021000 | 2024-05-09 10:22AM EDT | 21.00 | 0.02 | 0.00 | 0.05 | -0.08 | -61.54% | 5 | 5,193 | 151.56% |
| CLSK240510C00021500 | 2024-05-09 10:10AM EDT | 21.50 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 137 | 969 | 165.63% |
| CLSK240510C00022000 | 2024-05-09 9:36AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 63 | 2,114 | 178.13% |
| CLSK240510C00022500 | 2024-05-08 3:30PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 592 | 190.63% |
| CLSK240510C00023000 | 2024-05-09 9:36AM EDT | 23.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 243 | 1,870 | 203.13% |
| CLSK240510C00023500 | 2024-05-07 12:44PM EDT | 23.50 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 46 | 553 | 215.63% |
| CLSK240510C00024000 | 2024-05-09 9:37AM EDT | 24.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 229 | 1,627 | 225.00% |
| CLSK240510C00024500 | 2024-05-07 9:31AM EDT | 24.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 100 | 237.50% |
| CLSK240510C00025000 | 2024-05-08 11:40AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,675 | 246.88% |
| CLSK240510C00025500 | 2024-05-07 11:47AM EDT | 25.50 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 70 | 259.38% |
| CLSK240510C00026000 | 2024-05-08 2:37PM EDT | 26.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 275 | 268.75% |
| CLSK240510C00026500 | 2024-05-08 9:35AM EDT | 26.50 | 0.27 | 0.00 | 0.05 | 0.00 | - | 4 | 76 | 278.13% |
| CLSK240510C00027000 | 2024-05-06 10:47AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 90 | 287.50% |
| CLSK240510C00027500 | 2024-05-08 9:32AM EDT | 27.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 299 | 296.88% |
| CLSK240510C00028000 | 2024-05-06 1:57PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 231 | 306.25% |
| CLSK240510C00028500 | 2024-05-06 11:22AM EDT | 28.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 29 | 315.63% |
| CLSK240510C00029000 | 2024-05-06 9:33AM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 81 | 113 | 325.00% |
| CLSK240510C00029500 | 2024-05-01 9:54AM EDT | 29.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 5 | 334.38% |
| CLSK240510C00030000 | 2024-05-08 1:04PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 473 | 343.75% |
| CLSK240510C00030500 | 2024-05-08 1:54PM EDT | 30.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 52 | 350.00% |
| CLSK240510C00031000 | 2024-05-03 10:55AM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 359.38% |
| CLSK240510C00031500 | 2024-05-03 1:37PM EDT | 31.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 365.63% |
| CLSK240510C00032000 | 2024-05-02 12:13PM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 11 | 375.00% |
| CLSK240510C00032500 | 2024-05-02 11:31AM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 6 | 381.25% |
| CLSK240510C00033000 | 2024-05-01 10:40AM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 387.50% |
| CLSK240510C00034000 | 2024-05-01 3:12PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 403.13% |
| CLSK240510C00034500 | 2024-05-02 9:48AM EDT | 34.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 412.50% |
| CLSK240510C00035000 | 2024-05-07 11:06AM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 787 | 418.75% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240510P00007500 | 2024-04-16 1:22PM EDT | 7.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 20 | 518.75% |
| CLSK240510P00009000 | 2024-05-01 9:54AM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 412.50% |
| CLSK240510P00010000 | 2024-04-30 10:05AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 178 | 350.00% |
| CLSK240510P00010500 | 2024-05-02 11:46AM EDT | 10.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 321.88% |
| CLSK240510P00011000 | 2024-05-07 9:55AM EDT | 11.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 71 | 293.75% |
| CLSK240510P00011500 | 2024-05-03 9:35AM EDT | 11.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 34 | 268.75% |
| CLSK240510P00012000 | 2024-05-07 9:30AM EDT | 12.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 163 | 243.75% |
| CLSK240510P00012500 | 2024-05-08 11:02AM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 47 | 77 | 218.75% |
| CLSK240510P00013000 | 2024-05-08 3:58PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 3,273 | 193.75% |
| CLSK240510P00013500 | 2024-05-09 9:44AM EDT | 13.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 3 | 1,091 | 171.88% |
| CLSK240510P00014000 | 2024-05-09 10:01AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 215 | 2,970 | 148.44% |
| CLSK240510P00014500 | 2024-05-09 10:17AM EDT | 14.50 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 421 | 1,452 | 145.31% |
| CLSK240510P00015000 | 2024-05-09 10:20AM EDT | 15.00 | 0.07 | 0.05 | 0.10 | -0.29 | -74.36% | 917 | 3,678 | 133.59% |
| CLSK240510P00015500 | 2024-05-09 10:20AM EDT | 15.50 | 0.15 | 0.15 | 0.20 | -0.40 | -66.67% | 564 | 2,358 | 142.97% |
| CLSK240510P00016000 | 2024-05-09 10:23AM EDT | 16.00 | 0.31 | 0.30 | 0.35 | -0.45 | -56.25% | 1,494 | 4,184 | 149.22% |
| CLSK240510P00016500 | 2024-05-09 10:17AM EDT | 16.50 | 0.53 | 0.50 | 0.55 | -0.47 | -47.00% | 677 | 2,636 | 153.91% |
| CLSK240510P00017000 | 2024-05-09 10:11AM EDT | 17.00 | 0.80 | 0.80 | 0.85 | -0.48 | -37.50% | 143 | 1,311 | 167.19% |
| CLSK240510P00017500 | 2024-05-09 10:08AM EDT | 17.50 | 1.15 | 1.10 | 1.15 | -0.45 | -28.13% | 76 | 1,096 | 170.70% |
| CLSK240510P00018000 | 2024-05-09 9:56AM EDT | 18.00 | 1.55 | 1.50 | 1.60 | -0.41 | -20.92% | 302 | 1,738 | 191.80% |
| CLSK240510P00018500 | 2024-05-09 10:06AM EDT | 18.50 | 1.90 | 1.90 | 2.10 | -0.70 | -26.92% | 5 | 542 | 212.50% |
| CLSK240510P00019000 | 2024-05-09 10:11AM EDT | 19.00 | 2.35 | 2.40 | 2.50 | -0.55 | -18.97% | 35 | 610 | 229.69% |
| CLSK240510P00019500 | 2024-05-08 3:52PM EDT | 19.50 | 2.85 | 2.95 | 3.00 | -0.40 | -12.31% | 1 | 468 | 262.11% |
| CLSK240510P00020000 | 2024-05-09 9:30AM EDT | 20.00 | 3.34 | 3.30 | 3.50 | -0.31 | -8.49% | 5 | 573 | 267.97% |
| CLSK240510P00020500 | 2024-05-09 10:06AM EDT | 20.50 | 3.80 | 3.90 | 4.00 | -0.37 | -8.87% | 75 | 197 | 303.13% |
| CLSK240510P00021000 | 2024-05-08 3:51PM EDT | 21.00 | 4.65 | 4.00 | 4.50 | 0.00 | - | 56 | 93 | 267.97% |
| CLSK240510P00021500 | 2024-05-08 12:35PM EDT | 21.50 | 5.27 | 4.80 | 5.00 | 0.00 | - | 9 | 167 | 332.03% |
| CLSK240510P00022000 | 2024-05-08 1:08PM EDT | 22.00 | 5.50 | 5.30 | 5.40 | 0.00 | - | 2 | 18 | 336.72% |
| CLSK240510P00022500 | 2024-04-19 12:31PM EDT | 22.50 | 5.96 | 5.90 | 6.00 | 0.00 | - | 1 | 2 | 384.38% |
| CLSK240510P00023000 | 2024-04-30 11:13AM EDT | 23.00 | 6.30 | 6.30 | 6.60 | 0.00 | - | 1 | 3 | 402.34% |
| CLSK240510P00024000 | 2024-05-08 11:58AM EDT | 24.00 | 7.84 | 7.30 | 7.50 | 0.00 | - | 1 | 6 | 421.88% |
| CLSK240510P00025000 | 2024-05-01 3:50PM EDT | 25.00 | 9.10 | 8.40 | 8.80 | 0.00 | - | 16 | 1 | 512.50% |
| CLSK240510P00026000 | 2024-04-30 10:32AM EDT | 26.00 | 9.20 | 9.30 | 9.50 | 0.00 | - | 7 | 1 | 482.03% |
| CLSK240510P00029000 | 2024-03-28 10:12AM EDT | 29.00 | 9.00 | 9.00 | 10.70 | 0.00 | - | 1 | 1 | 0.00% |
| CLSK240510P00031500 | 2024-05-01 3:19PM EDT | 31.50 | 14.90 | 14.80 | 15.40 | 0.00 | - | - | 0 | 685.94% |
| CLSK240510P00035000 | 2024-04-24 10:13AM EDT | 35.00 | 13.90 | 18.30 | 18.50 | 0.00 | - | - | 0 | 687.50% |
© 2024 Yahoo. Todos los derechos reservados.