U.S. markets open in 9 hours 5 minutes
F S&P 500
5,477.00 -2.50 (-0.05%) F Dow Jones
40,843.00 -39.00 (-0.10%) F Nasdaq
18,655.00 -37.25 (-0.20%) E-mini Russell 2000 Index Futur
2,098.00 -4.30 (-0.20%) Petróleo
68.63 -0.08 (-0.12%) Oro
2,530.70 -2.00 (-0.08%)
CleanSpark, Inc. (CLSK)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240920C00001000 | 2024-07-15 11:01AM EDT | 1.00 | 16.40 | 8.10 | 11.40 | 0.00 | - | 21 | 14 | 0.00% |
| CLSK240920C00002000 | 2024-07-16 10:27AM EDT | 2.00 | 16.50 | 8.45 | 10.40 | 0.00 | - | 1 | 13 | 0.00% |
| CLSK240920C00003000 | 2024-09-06 2:54PM EDT | 3.00 | 5.05 | 4.70 | 6.30 | 0.00 | - | 1 | 9 | 646.88% |
| CLSK240920C00004000 | 2024-09-04 10:14AM EDT | 4.00 | 4.95 | 3.70 | 5.30 | 0.00 | - | 7 | 22 | 496.88% |
| CLSK240920C00005000 | 2024-09-09 9:53AM EDT | 5.00 | 3.55 | 2.49 | 4.35 | -3.00 | -45.80% | 2 | 43 | 400.78% |
| CLSK240920C00006000 | 2024-09-06 9:30AM EDT | 6.00 | 2.81 | 1.59 | 3.15 | 0.00 | - | 1 | 87 | 250.78% |
| CLSK240920C00007000 | 2024-09-05 11:06AM EDT | 7.00 | 1.90 | 1.86 | 2.24 | 0.00 | - | 1 | 164 | 153.13% |
| CLSK240920C00007500 | 2024-09-09 1:14PM EDT | 7.50 | 1.23 | 1.44 | 1.62 | +0.29 | +30.85% | 71 | 301 | 117.97% |
| CLSK240920C00008000 | 2024-09-09 3:42PM EDT | 8.00 | 0.95 | 1.06 | 1.12 | +0.31 | +48.44% | 83 | 882 | 100.39% |
| CLSK240920C00008500 | 2024-09-09 3:51PM EDT | 8.50 | 0.74 | 0.73 | 0.98 | +0.29 | +64.44% | 1,199 | 1,060 | 112.89% |
| CLSK240920C00009000 | 2024-09-09 3:59PM EDT | 9.00 | 0.50 | 0.50 | 0.59 | +0.20 | +66.67% | 249 | 1,012 | 101.56% |
| CLSK240920C00009500 | 2024-09-09 3:58PM EDT | 9.50 | 0.32 | 0.31 | 0.33 | +0.14 | +77.78% | 1,133 | 750 | 94.14% |
| CLSK240920C00010000 | 2024-09-09 3:56PM EDT | 10.00 | 0.20 | 0.20 | 0.21 | +0.07 | +53.85% | 1,083 | 2,359 | 95.70% |
| CLSK240920C00010500 | 2024-09-09 3:50PM EDT | 10.50 | 0.12 | 0.12 | 0.15 | +0.02 | +20.00% | 781 | 5,411 | 98.83% |
| CLSK240920C00011000 | 2024-09-09 3:51PM EDT | 11.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 685 | 6,395 | 102.34% |
| CLSK240920C00011500 | 2024-09-09 3:58PM EDT | 11.50 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 35 | 1,450 | 104.69% |
| CLSK240920C00012000 | 2024-09-09 3:58PM EDT | 12.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 545 | 7,904 | 110.16% |
| CLSK240920C00012500 | 2024-09-09 3:56PM EDT | 12.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 222 | 1,204 | 115.63% |
| CLSK240920C00013000 | 2024-09-09 3:21PM EDT | 13.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 347 | 5,175 | 121.88% |
| CLSK240920C00013500 | 2024-09-09 2:03PM EDT | 13.50 | 0.03 | 0.02 | 0.11 | -0.04 | -57.14% | 110 | 407 | 151.56% |
| CLSK240920C00014000 | 2024-09-09 3:49PM EDT | 14.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 129 | 3,905 | 135.94% |
| CLSK240920C00014500 | 2024-09-09 11:04AM EDT | 14.50 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 3 | 824 | 162.50% |
| CLSK240920C00015000 | 2024-09-09 3:48PM EDT | 15.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 284 | 5,959 | 151.56% |
| CLSK240920C00015500 | 2024-09-09 9:42AM EDT | 15.50 | 0.02 | 0.01 | 0.10 | -0.02 | -50.00% | 20 | 2,620 | 182.03% |
| CLSK240920C00016000 | 2024-09-09 3:42PM EDT | 16.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 182 | 3,450 | 167.19% |
| CLSK240920C00016500 | 2024-09-09 2:24PM EDT | 16.50 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 7 | 1,430 | 173.44% |
| CLSK240920C00017000 | 2024-09-09 2:47PM EDT | 17.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 502 | 5,888 | 168.75% |
| CLSK240920C00017500 | 2024-08-29 3:51PM EDT | 17.50 | 0.12 | 0.00 | 0.25 | 0.00 | - | 185 | 309 | 247.66% |
| CLSK240920C00018000 | 2024-09-09 3:29PM EDT | 18.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 164 | 5,048 | 187.50% |
| CLSK240920C00019000 | 2024-09-09 3:12PM EDT | 19.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 35 | 5,682 | 198.44% |
| CLSK240920C00020000 | 2024-09-09 2:27PM EDT | 20.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 178 | 24,254 | 200.00% |
| CLSK240920C00021000 | 2024-09-09 12:38PM EDT | 21.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 2 | 2,318 | 225.00% |
| CLSK240920C00022000 | 2024-09-09 12:39PM EDT | 22.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 13 | 5,158 | 234.38% |
| CLSK240920C00023000 | 2024-09-09 3:40PM EDT | 23.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 10 | 4,856 | 218.75% |
| CLSK240920C00024000 | 2024-09-09 2:04PM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 6,549 | 225.00% |
| CLSK240920C00025000 | 2024-09-09 2:19PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 13,190 | 234.38% |
| CLSK240920C00026000 | 2024-09-09 12:48PM EDT | 26.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 2 | 1,698 | 262.50% |
| CLSK240920C00027000 | 2024-09-09 2:48PM EDT | 27.00 | 0.02 | 0.00 | 0.22 | +0.01 | +100.00% | 3 | 3,722 | 346.09% |
| CLSK240920C00028000 | 2024-09-09 2:50PM EDT | 28.00 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 4 | 1,388 | 303.13% |
| CLSK240920C00029000 | 2024-08-28 11:20AM EDT | 29.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 22 | 594 | 298.44% |
| CLSK240920C00030000 | 2024-09-09 3:22PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 48,867 | 250.00% |
| CLSK240920C00031000 | 2024-08-30 1:36PM EDT | 31.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 16 | 1,151 | 334.38% |
| CLSK240920C00032000 | 2024-09-04 10:10AM EDT | 32.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 3,023 | 293.75% |
| CLSK240920C00033000 | 2024-08-16 9:30AM EDT | 33.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 14 | 1,614 | 315.63% |
| CLSK240920C00034000 | 2024-09-04 11:11AM EDT | 34.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 89 | 273 | 503.13% |
| CLSK240920C00035000 | 2024-09-09 3:57PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 12,812 | 275.00% |
| CLSK240920C00036000 | 2024-09-04 10:10AM EDT | 36.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 15 | 885 | 517.19% |
| CLSK240920C00037000 | 2024-09-06 3:31PM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 7,322 | 318.75% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240920P00001000 | 2024-08-05 3:08PM EDT | 1.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 77 | 500.00% |
| CLSK240920P00003000 | 2024-08-07 1:34PM EDT | 3.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 1 | 79 | 250.00% |
| CLSK240920P00004000 | 2024-07-02 2:06PM EDT | 4.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 127 | 453 | 457.03% |
| CLSK240920P00005000 | 2024-09-09 3:21PM EDT | 5.00 | 0.02 | 0.00 | 0.22 | +0.01 | +100.00% | 2 | 160 | 240.63% |
| CLSK240920P00006000 | 2024-09-09 11:13AM EDT | 6.00 | 0.11 | 0.01 | 0.10 | +0.07 | +175.00% | 5 | 322 | 148.44% |
| CLSK240920P00006500 | 2024-09-09 1:08PM EDT | 6.50 | 0.05 | 0.02 | 0.06 | -0.06 | -54.55% | 18 | 106 | 114.06% |
| CLSK240920P00007000 | 2024-09-09 3:46PM EDT | 7.00 | 0.09 | 0.07 | 0.09 | -0.10 | -52.63% | 109 | 2,690 | 109.38% |
| CLSK240920P00007500 | 2024-09-09 3:13PM EDT | 7.50 | 0.17 | 0.13 | 0.15 | -0.17 | -50.00% | 46 | 375 | 102.34% |
| CLSK240920P00008000 | 2024-09-09 3:44PM EDT | 8.00 | 0.26 | 0.22 | 0.25 | -0.31 | -54.39% | 404 | 1,518 | 95.31% |
| CLSK240920P00008500 | 2024-09-09 2:58PM EDT | 8.50 | 0.43 | 0.39 | 0.42 | -0.39 | -47.56% | 71 | 1,349 | 92.58% |
| CLSK240920P00009000 | 2024-09-09 3:53PM EDT | 9.00 | 0.71 | 0.64 | 0.72 | -0.52 | -42.28% | 74 | 1,580 | 95.70% |
| CLSK240920P00009500 | 2024-09-09 3:40PM EDT | 9.50 | 1.10 | 0.85 | 1.00 | -0.50 | -31.25% | 101 | 231 | 82.42% |
| CLSK240920P00010000 | 2024-09-09 3:42PM EDT | 10.00 | 1.40 | 1.20 | 1.41 | -0.65 | -31.71% | 187 | 6,122 | 80.86% |
| CLSK240920P00010500 | 2024-09-09 3:57PM EDT | 10.50 | 1.82 | 1.66 | 1.82 | -0.86 | -32.09% | 10 | 196 | 80.47% |
| CLSK240920P00011000 | 2024-09-09 2:05PM EDT | 11.00 | 2.27 | 2.22 | 2.27 | -0.74 | -24.58% | 59 | 3,047 | 96.88% |
| CLSK240920P00011500 | 2024-09-09 3:57PM EDT | 11.50 | 2.77 | 2.47 | 2.86 | -0.66 | -19.24% | 21 | 548 | 144.53% |
| CLSK240920P00012000 | 2024-09-09 3:55PM EDT | 12.00 | 3.15 | 3.15 | 4.25 | -0.80 | -20.25% | 37 | 2,706 | 232.81% |
| CLSK240920P00012500 | 2024-09-06 3:28PM EDT | 12.50 | 4.40 | 2.94 | 4.65 | 0.00 | - | 38 | 147 | 153.13% |
| CLSK240920P00013000 | 2024-09-09 3:10PM EDT | 13.00 | 4.45 | 3.15 | 5.25 | -0.50 | -10.10% | 25 | 2,625 | 121.88% |
| CLSK240920P00013500 | 2024-09-09 1:15PM EDT | 13.50 | 4.98 | 3.65 | 5.75 | -0.35 | -6.57% | 15 | 73 | 131.25% |
| CLSK240920P00014000 | 2024-09-09 3:40PM EDT | 14.00 | 5.35 | 4.15 | 5.30 | -0.64 | -10.68% | 89 | 5,162 | 188.28% |
| CLSK240920P00014500 | 2024-09-09 10:06AM EDT | 14.50 | 6.11 | 5.30 | 6.70 | +0.29 | +4.98% | 13 | 65 | 256.25% |
| CLSK240920P00015000 | 2024-09-09 12:22PM EDT | 15.00 | 6.37 | 5.95 | 7.10 | -0.57 | -8.21% | 39 | 4,862 | 273.05% |
| CLSK240920P00015500 | 2024-09-09 1:19PM EDT | 15.50 | 6.97 | 5.90 | 7.40 | -0.30 | -4.13% | 3 | 23 | 363.28% |
| CLSK240920P00016000 | 2024-09-09 3:46PM EDT | 16.00 | 7.39 | 6.95 | 8.25 | -0.55 | -6.93% | 20 | 1,901 | 311.33% |
| CLSK240920P00016500 | 2024-09-03 11:15AM EDT | 16.50 | 6.92 | 6.60 | 8.65 | 0.00 | - | 3 | 28 | 431.64% |
| CLSK240920P00017000 | 2024-09-09 3:14PM EDT | 17.00 | 8.35 | 7.50 | 9.05 | -0.60 | -6.70% | 10 | 1,230 | 231.25% |
| CLSK240920P00018000 | 2024-09-09 3:08PM EDT | 18.00 | 9.45 | 8.35 | 10.25 | -0.44 | -4.45% | 11 | 1,139 | 257.03% |
| CLSK240920P00019000 | 2024-09-09 1:16PM EDT | 19.00 | 10.45 | 10.00 | 12.05 | -0.40 | -3.69% | 41 | 1,056 | 454.30% |
| CLSK240920P00020000 | 2024-09-06 11:03AM EDT | 20.00 | 11.59 | 10.45 | 11.65 | 0.00 | - | 10 | 350 | 390.63% |
| CLSK240920P00021000 | 2024-09-06 3:34PM EDT | 21.00 | 12.90 | 11.15 | 13.10 | 0.00 | - | 50 | 647 | 499.61% |
| CLSK240920P00022000 | 2024-09-03 12:00PM EDT | 22.00 | 12.82 | 11.75 | 14.25 | 0.00 | - | 1 | 0 | 542.19% |
| CLSK240920P00023000 | 2024-09-09 3:06PM EDT | 23.00 | 14.45 | 13.90 | 14.60 | -0.45 | -3.02% | 110 | 190 | 292.19% |
| CLSK240920P00024000 | 2024-09-09 3:29PM EDT | 24.00 | 15.35 | 14.20 | 15.30 | -0.55 | -3.46% | 113 | 458 | 328.91% |
| CLSK240920P00025000 | 2024-08-30 9:50AM EDT | 25.00 | 14.31 | 15.15 | 17.25 | 0.00 | - | 4 | 2 | 268.75% |
| CLSK240920P00026000 | 2024-08-09 11:18AM EDT | 26.00 | 14.53 | 16.80 | 18.05 | 0.00 | - | 2 | 7 | 398.44% |
| CLSK240920P00027000 | 2024-07-23 11:33AM EDT | 27.00 | 9.99 | 14.15 | 15.25 | 0.00 | - | 1 | 17 | 0.00% |
| CLSK240920P00028000 | 2024-04-24 11:43AM EDT | 28.00 | 12.33 | 12.10 | 12.50 | 0.00 | - | 1 | 14 | 0.00% |
| CLSK240920P00029000 | 2024-08-16 9:35AM EDT | 29.00 | 17.51 | 19.35 | 21.05 | 0.00 | - | 1 | 0 | 298.44% |
| CLSK240920P00030000 | 2024-08-27 9:52AM EDT | 30.00 | 18.45 | 20.30 | 22.25 | 0.00 | - | 12 | 0 | 367.19% |
| CLSK240920P00031000 | 2024-04-19 10:57AM EDT | 31.00 | 16.50 | 14.10 | 16.50 | 0.00 | - | 10 | 15 | 0.00% |
| CLSK240920P00032000 | 2024-07-16 3:29PM EDT | 32.00 | 13.00 | 18.80 | 20.80 | 0.00 | - | 1 | 4 | 0.00% |
| CLSK240920P00034000 | 2024-03-22 10:28AM EDT | 34.00 | 19.50 | 19.00 | 19.20 | 0.00 | - | 1 | 1 | 0.00% |
| CLSK240920P00035000 | 2024-08-08 3:59PM EDT | 35.00 | 22.74 | 25.90 | 27.05 | 0.00 | - | 1 | 5 | 488.28% |
| CLSK240920P00036000 | 2024-03-07 10:57AM EDT | 36.00 | 22.90 | 22.20 | 23.00 | 0.00 | - | 7 | 9 | 0.00% |
| CLSK240920P00037000 | 2024-08-12 10:29AM EDT | 37.00 | 26.24 | 27.50 | 28.40 | 0.00 | - | 4 | 7 | 473.44% |
© 2024 Yahoo. Todos los derechos reservados.