U.S. markets closed
F S&P 500
5,474.50 -5.00 (-0.09%) F Dow Jones
40,837.00 -45.00 (-0.11%) F Nasdaq
18,641.75 -50.50 (-0.27%) E-mini Russell 2000 Index Futur
2,096.90 -5.40 (-0.26%) Petróleo
68.57 -0.14 (-0.20%) Oro
2,530.40 -2.30 (-0.09%)
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 comprapor13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240913C00006500 | 2024-09-09 3:18PM EDT | 6.50 | 2.23 | 2.10 | 2.58 | +0.53 | +31.18% | 210 | 29 | 146.88% |
| CLSK240913C00007000 | 2024-09-09 3:58PM EDT | 7.00 | 1.83 | 1.70 | 1.88 | +0.64 | +53.78% | 67 | 79 | 160.94% |
| CLSK240913C00007500 | 2024-09-09 3:19PM EDT | 7.50 | 1.30 | 1.34 | 1.55 | +0.54 | +71.05% | 59 | 467 | 157.81% |
| CLSK240913C00008000 | 2024-09-09 3:13PM EDT | 8.00 | 0.86 | 0.90 | 1.09 | +0.41 | +91.11% | 537 | 504 | 133.20% |
| CLSK240913C00008500 | 2024-09-09 3:59PM EDT | 8.50 | 0.54 | 0.54 | 0.57 | +0.29 | +116.00% | 3,666 | 679 | 101.56% |
| CLSK240913C00009000 | 2024-09-09 3:59PM EDT | 9.00 | 0.28 | 0.28 | 0.29 | +0.14 | +100.00% | 9,449 | 3,756 | 97.66% |
| CLSK240913C00009500 | 2024-09-09 3:58PM EDT | 9.50 | 0.14 | 0.12 | 0.17 | +0.08 | +133.33% | 3,663 | 2,479 | 102.34% |
| CLSK240913C00010000 | 2024-09-09 3:58PM EDT | 10.00 | 0.06 | 0.05 | 0.08 | +0.01 | +20.00% | 3,190 | 2,173 | 104.69% |
| CLSK240913C00010500 | 2024-09-09 3:58PM EDT | 10.50 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 2,295 | 847 | 112.50% |
| CLSK240913C00011000 | 2024-09-09 3:44PM EDT | 11.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 280 | 2,519 | 114.06% |
| CLSK240913C00011500 | 2024-09-09 3:52PM EDT | 11.50 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 18 | 764 | 143.75% |
| CLSK240913C00012000 | 2024-09-09 2:32PM EDT | 12.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 49 | 1,267 | 140.63% |
| CLSK240913C00012500 | 2024-09-09 1:13PM EDT | 12.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 680 | 165.63% |
| CLSK240913C00013000 | 2024-09-09 3:24PM EDT | 13.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 153 | 4,501 | 168.75% |
| CLSK240913C00013500 | 2024-09-09 12:33PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 30 | 680 | 168.75% |
| CLSK240913C00014000 | 2024-09-09 3:37PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 234 | 263 | 181.25% |
| CLSK240913C00014500 | 2024-09-09 3:37PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 633 | 187.50% |
| CLSK240913C00015000 | 2024-09-09 3:21PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 606 | 218.75% |
| CLSK240913C00015500 | 2024-09-09 2:24PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 246 | 212.50% |
| CLSK240913C00016000 | 2024-09-09 3:54PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 440 | 225.00% |
| CLSK240913C00016500 | 2024-09-09 2:24PM EDT | 16.50 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 2 | 583 | 278.13% |
| CLSK240913C00017000 | 2024-09-06 3:35PM EDT | 17.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 10 | 246 | 364.06% |
| CLSK240913C00017500 | 2024-09-03 12:43PM EDT | 17.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 182 | 334 | 250.00% |
| CLSK240913C00018000 | 2024-09-06 12:49PM EDT | 18.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 173 | 300.00% |
| CLSK240913C00018500 | 2024-09-05 10:17AM EDT | 18.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 49 | 567.19% |
| CLSK240913C00019000 | 2024-09-09 11:21AM EDT | 19.00 | 0.38 | 0.00 | 0.20 | +0.37 | +3,700.00% | 48 | 92 | 426.56% |
| CLSK240913C00019500 | 2024-09-05 3:22PM EDT | 19.50 | 0.01 | 0.00 | 0.60 | 0.00 | - | 1 | 68 | 557.81% |
| CLSK240913C00020000 | 2024-08-29 11:17AM EDT | 20.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 77 | 300.00% |
| CLSK240913C00020500 | 2024-08-14 11:59AM EDT | 20.50 | 0.11 | 0.00 | 0.01 | 0.00 | - | 100 | 1,995 | 300.00% |
| CLSK240913C00021000 | 2024-08-14 12:06PM EDT | 21.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 626.56% |
| CLSK240913C00021500 | 2024-08-15 11:48AM EDT | 21.50 | 0.18 | 0.00 | 0.03 | 0.00 | - | 10 | 215 | 356.25% |
| CLSK240913C00022000 | 2024-09-09 11:21AM EDT | 22.00 | 0.36 | 0.00 | 0.20 | +0.32 | +800.00% | 48 | 59 | 485.94% |
| CLSK240913C00025000 | 2024-08-08 3:17PM EDT | 25.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 1 | 704.69% |
| CLSK240913C00030000 | 2024-08-26 1:40PM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 60 | 70 | 493.75% |
Opciones de ventapor13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240913P00005000 | 2024-09-09 10:25AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 225.00% |
| CLSK240913P00006000 | 2024-09-09 11:19AM EDT | 6.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 260 | 266 | 162.50% |
| CLSK240913P00006500 | 2024-09-09 10:21AM EDT | 6.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 833 | 150 | 146.88% |
| CLSK240913P00007000 | 2024-09-09 3:20PM EDT | 7.00 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 449 | 162 | 125.00% |
| CLSK240913P00007500 | 2024-09-09 3:56PM EDT | 7.50 | 0.05 | 0.03 | 0.05 | -0.13 | -72.22% | 323 | 1,219 | 115.63% |
| CLSK240913P00008000 | 2024-09-09 3:59PM EDT | 8.00 | 0.09 | 0.08 | 0.09 | -0.28 | -75.68% | 611 | 672 | 101.56% |
| CLSK240913P00008500 | 2024-09-09 3:48PM EDT | 8.50 | 0.24 | 0.20 | 0.22 | -0.39 | -61.90% | 959 | 524 | 96.88% |
| CLSK240913P00009000 | 2024-09-09 3:57PM EDT | 9.00 | 0.48 | 0.44 | 0.46 | -0.58 | -54.72% | 65 | 767 | 96.09% |
| CLSK240913P00009500 | 2024-09-09 2:44PM EDT | 9.50 | 1.03 | 0.77 | 1.01 | -0.42 | -28.97% | 313 | 788 | 126.56% |
| CLSK240913P00010000 | 2024-09-09 3:57PM EDT | 10.00 | 1.24 | 1.17 | 1.25 | -0.72 | -36.73% | 32 | 680 | 90.63% |
| CLSK240913P00010500 | 2024-09-09 12:22PM EDT | 10.50 | 1.95 | 1.62 | 1.94 | -0.49 | -20.08% | 44 | 337 | 153.13% |
| CLSK240913P00011000 | 2024-09-09 3:37PM EDT | 11.00 | 2.39 | 1.83 | 2.73 | -0.56 | -18.98% | 30 | 662 | 179.69% |
| CLSK240913P00011500 | 2024-09-09 3:15PM EDT | 11.50 | 2.86 | 2.45 | 2.87 | -0.59 | -17.10% | 61 | 418 | 243.75% |
| CLSK240913P00012000 | 2024-09-09 3:50PM EDT | 12.00 | 3.58 | 2.83 | 4.25 | -0.36 | -9.14% | 17 | 731 | 332.81% |
| CLSK240913P00012500 | 2024-09-06 3:06PM EDT | 12.50 | 4.44 | 3.25 | 4.40 | 0.00 | - | 3 | 127 | 269.53% |
| CLSK240913P00013000 | 2024-09-09 12:25PM EDT | 13.00 | 4.42 | 3.80 | 5.20 | -0.48 | -9.80% | 1 | 55 | 365.63% |
| CLSK240913P00013500 | 2024-09-09 10:09AM EDT | 13.50 | 5.08 | 4.35 | 4.80 | -0.08 | -1.55% | 1 | 40 | 295.31% |
| CLSK240913P00014000 | 2024-09-09 1:15PM EDT | 14.00 | 5.48 | 4.45 | 6.20 | -0.42 | -7.12% | 22 | 122 | 326.56% |
| CLSK240913P00014500 | 2024-09-09 11:22AM EDT | 14.50 | 6.17 | 4.95 | 6.70 | -0.25 | -3.89% | 89 | 170 | 343.75% |
| CLSK240913P00015000 | 2024-09-09 11:36AM EDT | 15.00 | 6.60 | 5.90 | 7.25 | -0.19 | -2.80% | 14 | 63 | 472.66% |
| CLSK240913P00015500 | 2024-09-09 1:19PM EDT | 15.50 | 6.95 | 5.65 | 7.70 | +0.15 | +2.21% | 3 | 256 | 212.50% |
| CLSK240913P00016000 | 2024-09-05 12:27PM EDT | 16.00 | 7.43 | 6.40 | 7.95 | 0.00 | - | 7 | 74 | 225.00% |
| CLSK240913P00016500 | 2024-09-06 10:17AM EDT | 16.50 | 8.01 | 6.75 | 8.00 | 0.00 | - | 1 | 26 | 491.41% |
| CLSK240913P00017000 | 2024-09-09 11:08AM EDT | 17.00 | 8.52 | 6.90 | 8.30 | +0.06 | +0.71% | 3 | 6 | 401.56% |
| CLSK240913P00017500 | 2024-09-06 12:19PM EDT | 17.50 | 9.30 | 8.30 | 9.70 | 0.00 | - | 9 | 26 | 520.31% |
| CLSK240913P00018000 | 2024-09-09 12:30PM EDT | 18.00 | 9.40 | 8.65 | 9.70 | +0.32 | +3.52% | 1 | 9 | 262.50% |
| CLSK240913P00018500 | 2024-09-09 12:46PM EDT | 18.50 | 10.00 | 9.15 | 10.50 | +2.75 | +37.93% | 1 | 1 | 454.69% |
| CLSK240913P00019000 | 2024-09-03 10:51AM EDT | 19.00 | 9.51 | 9.10 | 10.30 | 0.00 | - | 5 | 5 | 450.00% |
| CLSK240913P00020000 | 2024-08-09 11:41AM EDT | 20.00 | 8.51 | 10.85 | 12.05 | 0.00 | - | - | 0 | 559.38% |
| CLSK240913P00021500 | 2024-09-03 10:10AM EDT | 21.50 | 11.99 | 12.30 | 12.80 | 0.00 | - | 1 | 2 | 501.56% |
| CLSK240913P00023000 | 2024-08-02 10:18AM EDT | 23.00 | 8.98 | 11.85 | 13.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.