U.S. markets close in 2 hours 48 minutes

CleanSpark, Inc. (CLSK)

NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
16.58+0.01 (+0.06%)
A partir del 01:12PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CLSK240726C000025002024-07-25 10:44AM EDT2.5013.6512.9514.30-2.01-12.84%210241,731.25%
CLSK240726C000050002024-07-25 9:58AM EDT5.0010.8410.4511.80-1.21-10.04%18081,103.13%
CLSK240726C000075002024-07-25 10:40AM EDT7.508.618.009.35-2.37-21.58%12036801.56%
CLSK240726C000090002024-07-25 10:40AM EDT9.007.146.457.90-2.36-24.84%15030675.00%
CLSK240726C000095002024-07-24 10:29AM EDT9.508.185.807.400.00-3040626.56%
CLSK240726C000100002024-07-25 9:58AM EDT10.005.525.356.75-2.18-28.31%6057489.06%
CLSK240726C000105002024-07-25 10:44AM EDT10.505.654.956.30-1.48-20.76%6030481.25%
CLSK240726C000110002024-07-24 10:29AM EDT11.007.034.455.850.00-3041468.75%
CLSK240726C000115002024-07-24 10:29AM EDT11.506.554.005.400.00-3065453.13%
CLSK240726C000120002024-07-23 10:18AM EDT12.006.213.755.850.00-3012367.97%
CLSK240726C000125002024-07-22 9:30AM EDT12.505.752.854.350.00-3032354.69%
CLSK240726C000130002024-07-25 9:36AM EDT13.003.103.454.50-1.15-27.06%227364.84%
CLSK240726C000135002024-07-25 10:21AM EDT13.503.022.963.35-0.33-9.85%3016195.31%
CLSK240726C000140002024-07-25 9:58AM EDT14.001.802.312.65-2.85-61.29%1116164.84%
CLSK240726C000145002024-07-25 10:29AM EDT14.501.852.042.48-0.75-28.85%1155183.59%
CLSK240726C000150002024-07-25 12:29PM EDT15.001.551.601.65-0.27-14.84%2,06550198.44%
CLSK240726C000155002024-07-25 12:15PM EDT15.501.001.151.20-0.25-20.00%2151,04492.97%
CLSK240726C000160002024-07-25 12:46PM EDT16.000.770.750.79-0.08-9.41%1,3051,28186.72%
CLSK240726C000165002024-07-25 12:54PM EDT16.500.470.450.47-0.06-11.32%1,78790885.94%
CLSK240726C000170002024-07-25 12:51PM EDT17.000.220.240.30-0.10-31.25%3,0912,54990.63%
CLSK240726C000175002024-07-25 12:50PM EDT17.500.120.110.14-0.07-36.84%2,7862,46287.50%
CLSK240726C000180002024-07-25 12:55PM EDT18.000.080.060.08-0.02-20.00%4,57910,46893.75%
CLSK240726C000185002024-07-25 12:55PM EDT18.500.050.040.05-0.02-33.33%6773,507103.13%
CLSK240726C000190002024-07-25 12:55PM EDT19.000.030.020.04-0.02-40.00%5,5969,769110.94%
CLSK240726C000195002024-07-25 12:57PM EDT19.500.010.010.02-0.03-60.00%8793,039112.50%
CLSK240726C000200002024-07-25 12:51PM EDT20.000.010.010.02-0.01-50.00%1,2088,500128.13%
CLSK240726C000205002024-07-25 12:35PM EDT20.500.010.010.03-0.01-50.00%2871,565146.88%
CLSK240726C000210002024-07-25 12:54PM EDT21.000.020.010.020.00-1,9838,318153.13%
CLSK240726C000215002024-07-25 10:24AM EDT21.500.010.000.010.00-22741143.75%
CLSK240726C000220002024-07-25 11:26AM EDT22.000.010.000.01-0.01-50.00%435,336156.25%
CLSK240726C000225002024-07-25 12:08PM EDT22.500.020.000.21-0.01-33.33%77497269.53%
CLSK240726C000230002024-07-25 12:37PM EDT23.000.010.000.010.00-2212,667175.00%
CLSK240726C000235002024-07-24 3:35PM EDT23.500.010.000.030.00-167212.50%
CLSK240726C000240002024-07-25 11:29AM EDT24.000.020.000.02+0.01+100.00%251,563212.50%
CLSK240726C000245002024-07-24 9:47AM EDT24.500.010.000.050.00-6218253.13%
CLSK240726C000250002024-07-24 3:03PM EDT25.000.010.000.370.00-1361,173381.25%
CLSK240726C000255002024-07-23 10:52AM EDT25.500.030.000.650.00-206974453.91%
CLSK240726C000260002024-07-22 3:51PM EDT26.000.040.000.510.00-86138439.84%
CLSK240726C000265002024-07-22 10:24AM EDT26.500.020.000.510.00-162590452.34%
CLSK240726C000270002024-07-22 3:25PM EDT27.000.030.000.510.00-7153464.84%
CLSK240726C000275002024-07-22 9:48AM EDT27.500.050.000.750.00-182526.56%
CLSK240726C000280002024-07-22 2:57PM EDT28.000.020.000.500.00-46951487.50%
CLSK240726C000285002024-07-19 2:16PM EDT28.500.110.000.280.00-3345439.84%
CLSK240726C000290002024-07-23 2:05PM EDT29.000.020.000.050.00-1509340.63%
CLSK240726C000295002024-07-22 1:31PM EDT29.500.030.000.050.00-10123350.00%
CLSK240726C000300002024-07-23 3:59PM EDT30.000.030.000.060.00-1770365.63%
CLSK240726C000305002024-07-22 2:48PM EDT30.500.010.000.050.00--5365.63%
CLSK240726C000320002024-07-23 10:27AM EDT32.000.030.000.390.00--6542.97%
CLSK240726C000325002024-07-19 2:11PM EDT32.500.230.000.380.00-3690550.00%
CLSK240726C000350002024-07-24 9:42AM EDT35.000.020.000.010.00-50134362.50%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CLSK240726P000090002024-07-09 10:50AM EDT9.000.050.000.230.00--3523.44%
CLSK240726P000100002024-07-19 9:36AM EDT10.000.010.000.010.00-60157275.00%
CLSK240726P000110002024-07-16 12:24PM EDT11.000.060.000.010.00-191225.00%
CLSK240726P000115002024-07-16 3:33PM EDT11.500.020.000.030.00-3244234.38%
CLSK240726P000120002024-07-25 9:35AM EDT12.000.010.000.01-0.01-50.00%125275181.25%
CLSK240726P000125002024-07-25 9:30AM EDT12.500.010.000.020.00-8264175.00%
CLSK240726P000130002024-07-25 9:30AM EDT13.000.020.000.040.00-25758171.88%
CLSK240726P000135002024-07-25 10:13AM EDT13.500.020.000.090.00-39458173.44%
CLSK240726P000140002024-07-25 11:29AM EDT14.000.010.010.03-0.01-50.00%752,463126.56%
CLSK240726P000145002024-07-25 12:28PM EDT14.500.030.020.03-0.01-25.00%115909109.38%
CLSK240726P000150002024-07-25 12:33PM EDT15.000.030.030.04-0.02-40.00%5703,07092.97%
CLSK240726P000155002024-07-25 12:50PM EDT15.500.090.070.10-0.01-10.00%7392,44489.06%
CLSK240726P000160002024-07-25 12:56PM EDT16.000.180.180.19-0.06-24.00%4,3124,19385.55%
CLSK240726P000165002024-07-25 12:49PM EDT16.500.400.350.37-0.09-18.37%1,4213,80881.64%
CLSK240726P000170002024-07-25 12:57PM EDT17.000.650.650.67-0.09-12.16%1,3043,97783.98%
CLSK240726P000175002024-07-25 12:20PM EDT17.501.000.931.210.00-5193,19394.53%
CLSK240726P000180002024-07-25 12:37PM EDT18.001.471.451.50-0.12-7.55%2622,12687.50%
CLSK240726P000185002024-07-25 12:34PM EDT18.501.931.912.11-0.13-6.31%1361,265123.44%
CLSK240726P000190002024-07-25 11:59AM EDT19.002.632.392.68+0.36+15.86%15704153.91%
CLSK240726P000195002024-07-25 12:38PM EDT19.502.952.842.98+0.16+5.73%403956147.66%
CLSK240726P000200002024-07-25 10:17AM EDT20.003.513.403.50+0.56+18.98%23675143.75%
CLSK240726P000205002024-07-24 10:38AM EDT20.503.053.854.100.00-522178.13%
CLSK240726P000210002024-07-24 10:43AM EDT21.003.804.404.550.00-123193.75%
CLSK240726P000215002024-07-24 3:57PM EDT21.504.904.855.050.00-418185.94%
CLSK240726P000220002024-07-23 12:17PM EDT22.003.655.355.550.00-3021199.22%
CLSK240726P000225002024-07-16 2:38PM EDT22.503.005.656.050.00--2282.81%
CLSK240726P000230002024-07-24 10:25AM EDT23.005.656.406.550.00-110250.00%
CLSK240726P000240002024-07-22 2:43PM EDT24.006.056.708.000.00-44491.41%
CLSK240726P000245002024-07-16 2:48PM EDT24.504.856.809.000.00--2639.84%
CLSK240726P000250002024-07-25 9:30AM EDT25.008.807.658.90+2.55+40.80%14492.97%
CLSK240726P000255002024-07-17 10:50AM EDT25.506.257.659.550.00--1553.91%
CLSK240726P000265002024-07-19 9:51AM EDT26.509.208.9011.200.00-101389.06%
CLSK240726P000270002024-07-17 10:17AM EDT27.007.659.2511.700.00--1342.19%
CLSK240726P000275002024-07-23 3:31PM EDT27.509.909.6012.200.00--0784.77%
CLSK240726P000285002024-07-18 10:55AM EDT28.5010.7511.1513.200.00-80500.78%