U.S. markets open in 3 hours 59 minutes
F S&P 500
5,331.25 +4.00 (+0.08%) F Dow Jones
40,141.00 +4.00 (+0.01%) F Nasdaq
18,656.50 +21.25 (+0.11%) E-mini Russell 2000 Index Futur
2,107.00 +1.50 (+0.07%) Petróleo
79.83 -0.23 (-0.29%) Oro
2,448.10 +30.70 (+1.27%)
CleanSpark, Inc. (CLSK)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240524C00002500 | 2024-04-19 11:27AM EDT | 2.50 | 14.50 | 13.40 | 15.30 | 0.00 | - | 2 | 1 | 1,653.13% |
| CLSK240524C00007000 | 2024-05-16 9:41AM EDT | 7.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CLSK240524C00008000 | 2024-05-06 10:07AM EDT | 8.00 | 9.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CLSK240524C00009500 | 2024-05-14 3:42PM EDT | 9.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CLSK240524C00010000 | 2024-05-17 3:58PM EDT | 10.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CLSK240524C00010500 | 2024-05-15 11:44AM EDT | 10.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CLSK240524C00011000 | 2024-05-17 11:25AM EDT | 11.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CLSK240524C00011500 | 2024-05-15 1:51PM EDT | 11.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CLSK240524C00012000 | 2024-05-17 1:56PM EDT | 12.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CLSK240524C00012500 | 2024-05-13 10:07AM EDT | 12.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLSK240524C00013000 | 2024-05-15 3:20PM EDT | 13.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CLSK240524C00013500 | 2024-05-17 3:45PM EDT | 13.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CLSK240524C00014000 | 2024-05-17 1:03PM EDT | 14.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CLSK240524C00014500 | 2024-05-17 3:55PM EDT | 14.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| CLSK240524C00015000 | 2024-05-17 3:58PM EDT | 15.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 389 | 0 | 0.00% |
| CLSK240524C00015500 | 2024-05-17 3:59PM EDT | 15.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 592 | 0 | 0.00% |
| CLSK240524C00016000 | 2024-05-17 3:59PM EDT | 16.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2,384 | 0 | 0.00% |
| CLSK240524C00016500 | 2024-05-17 3:59PM EDT | 16.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,765 | 0 | 6.25% |
| CLSK240524C00017000 | 2024-05-17 3:59PM EDT | 17.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2,032 | 0 | 12.50% |
| CLSK240524C00017500 | 2024-05-17 3:59PM EDT | 17.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2,689 | 0 | 25.00% |
| CLSK240524C00018000 | 2024-05-17 3:59PM EDT | 18.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3,931 | 0 | 25.00% |
| CLSK240524C00018500 | 2024-05-17 3:59PM EDT | 18.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 918 | 0 | 25.00% |
| CLSK240524C00019000 | 2024-05-17 3:59PM EDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,550 | 0 | 50.00% |
| CLSK240524C00019500 | 2024-05-17 3:58PM EDT | 19.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,212 | 0 | 50.00% |
| CLSK240524C00020000 | 2024-05-17 3:58PM EDT | 20.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,269 | 0 | 50.00% |
| CLSK240524C00020500 | 2024-05-17 2:37PM EDT | 20.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,213 | 0 | 50.00% |
| CLSK240524C00021000 | 2024-05-17 3:54PM EDT | 21.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,632 | 0 | 50.00% |
| CLSK240524C00021500 | 2024-05-17 3:12PM EDT | 21.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 50.00% |
| CLSK240524C00022000 | 2024-05-17 3:46PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 50.00% |
| CLSK240524C00022500 | 2024-05-17 3:47PM EDT | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| CLSK240524C00023000 | 2024-05-17 12:10PM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CLSK240524C00023500 | 2024-05-17 12:18PM EDT | 23.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| CLSK240524C00024000 | 2024-05-17 2:13PM EDT | 24.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CLSK240524C00024500 | 2024-05-17 12:47PM EDT | 24.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CLSK240524C00025000 | 2024-05-17 1:47PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 50.00% |
| CLSK240524C00025500 | 2024-05-17 12:40PM EDT | 25.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 50.00% |
| CLSK240524C00026000 | 2024-05-17 11:29AM EDT | 26.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| CLSK240524C00026500 | 2024-05-13 12:20PM EDT | 26.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CLSK240524C00027000 | 2024-05-15 9:37AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CLSK240524C00027500 | 2024-05-15 9:50AM EDT | 27.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CLSK240524C00028000 | 2024-05-13 11:52AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| CLSK240524C00028500 | 2024-05-14 12:22PM EDT | 28.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CLSK240524C00029000 | 2024-05-13 10:16AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| CLSK240524C00030000 | 2024-05-17 12:28PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| CLSK240524C00030500 | 2024-05-13 10:41AM EDT | 30.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| CLSK240524C00031000 | 2024-05-13 10:38AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CLSK240524C00031500 | 2024-05-13 9:34AM EDT | 31.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CLSK240524C00032000 | 2024-05-13 9:30AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CLSK240524C00032500 | 2024-05-13 9:33AM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| CLSK240524C00033000 | 2024-05-13 9:34AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CLSK240524C00034000 | 2024-05-13 9:35AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CLSK240524C00035000 | 2024-05-17 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240524P00002500 | 2024-05-10 9:52AM EDT | 2.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CLSK240524P00010000 | 2024-05-17 12:28PM EDT | 10.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CLSK240524P00010500 | 2024-05-13 9:43AM EDT | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CLSK240524P00011000 | 2024-05-14 1:13PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| CLSK240524P00011500 | 2024-05-16 10:15AM EDT | 11.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CLSK240524P00012000 | 2024-05-17 10:23AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| CLSK240524P00012500 | 2024-05-17 3:50PM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CLSK240524P00013000 | 2024-05-17 3:59PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 50.00% |
| CLSK240524P00013500 | 2024-05-17 3:57PM EDT | 13.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 50.00% |
| CLSK240524P00014000 | 2024-05-17 3:59PM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 25.00% |
| CLSK240524P00014500 | 2024-05-17 3:59PM EDT | 14.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 25.00% |
| CLSK240524P00015000 | 2024-05-17 3:58PM EDT | 15.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,071 | 0 | 12.50% |
| CLSK240524P00015500 | 2024-05-17 3:58PM EDT | 15.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,360 | 0 | 12.50% |
| CLSK240524P00016000 | 2024-05-17 3:59PM EDT | 16.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,164 | 0 | 0.78% |
| CLSK240524P00016500 | 2024-05-17 3:58PM EDT | 16.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1,465 | 0 | 0.00% |
| CLSK240524P00017000 | 2024-05-17 3:58PM EDT | 17.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1,848 | 0 | 0.00% |
| CLSK240524P00017500 | 2024-05-17 3:42PM EDT | 17.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| CLSK240524P00018000 | 2024-05-17 3:40PM EDT | 18.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| CLSK240524P00018500 | 2024-05-17 3:59PM EDT | 18.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| CLSK240524P00019000 | 2024-05-17 2:30PM EDT | 19.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| CLSK240524P00019500 | 2024-05-17 2:13PM EDT | 19.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CLSK240524P00020000 | 2024-05-17 3:03PM EDT | 20.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| CLSK240524P00020500 | 2024-05-14 11:36AM EDT | 20.50 | 4.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLSK240524P00021000 | 2024-05-17 1:58PM EDT | 21.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CLSK240524P00021500 | 2024-05-17 12:31PM EDT | 21.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CLSK240524P00022000 | 2024-05-17 11:24AM EDT | 22.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLSK240524P00022500 | 2024-05-13 1:17PM EDT | 22.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLSK240524P00023000 | 2024-05-06 11:28AM EDT | 23.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLSK240524P00025000 | 2024-05-15 9:41AM EDT | 25.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CLSK240524P00030000 | 2024-04-18 11:49AM EDT | 30.00 | 13.60 | 12.60 | 14.30 | 0.00 | - | - | 2 | 375.00% |
| CLSK240524P00034500 | 2024-05-17 11:24AM EDT | 34.50 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.