U.S. markets open in 1 hour 30 minutes
F S&P 500
5,540.25 +6.00 (+0.11%) F Dow Jones
39,691.00 +108.00 (+0.27%) F Nasdaq
19,977.75 -5.00 (-0.03%) E-mini Russell 2000 Index Futur
2,050.30 +6.90 (+0.34%) Petróleo
81.10 +0.37 (+0.46%) Oro
2,340.20 +9.00 (+0.39%)
Core Scientific, Inc. (CORZ)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CORZ240719C00001000 | 2024-06-21 10:13AM EDT | 1.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CORZ240719C00002500 | 2024-06-18 11:14AM EDT | 2.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| CORZ240719C00003000 | 2024-05-31 10:19AM EDT | 3.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| CORZ240719C00003500 | 2024-06-06 9:48AM EDT | 3.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CORZ240719C00004000 | 2024-06-18 10:14AM EDT | 4.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 200 | 437 | 0.00% |
| CORZ240719C00004500 | 2024-06-18 11:18AM EDT | 4.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 17 | 588 | 0.00% |
| CORZ240719C00005000 | 2024-06-20 2:09PM EDT | 5.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 958 | 0.00% |
| CORZ240719C00005500 | 2024-06-18 12:08PM EDT | 5.50 | 3.61 | 0.00 | 0.00 | 0.00 | - | 10 | 160 | 0.00% |
| CORZ240719C00006000 | 2024-06-21 12:21PM EDT | 6.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,202 | 0.00% |
| CORZ240719C00007000 | 2024-06-21 3:42PM EDT | 7.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 86 | 2,096 | 0.00% |
| CORZ240719C00008000 | 2024-06-21 3:57PM EDT | 8.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 690 | 1,760 | 0.00% |
| CORZ240719C00009000 | 2024-06-21 3:59PM EDT | 9.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,349 | 5,964 | 0.78% |
| CORZ240719C00010000 | 2024-06-21 3:58PM EDT | 10.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 6,201 | 14,548 | 12.50% |
| CORZ240719C00011000 | 2024-06-21 3:58PM EDT | 11.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 457 | 10,914 | 25.00% |
| CORZ240719C00012000 | 2024-06-21 3:48PM EDT | 12.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 270 | 4,078 | 25.00% |
| CORZ240719C00013000 | 2024-06-21 3:53PM EDT | 13.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 102 | 36,396 | 25.00% |
| CORZ240719C00014000 | 2024-06-21 3:05PM EDT | 14.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 157 | 1,221 | 50.00% |
| CORZ240719C00015000 | 2024-06-21 11:02AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 110 | 1,414 | 50.00% |
| CORZ240719C00016000 | 2024-06-20 9:50AM EDT | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 50.00% |
| CORZ240719C00018000 | 2024-06-17 2:25PM EDT | 18.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 9 | 50.00% |
| CORZ240719C00019000 | 2024-06-17 9:30AM EDT | 19.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CORZ240719P00003000 | 2024-05-21 11:39AM EDT | 3.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | - | 10 | 310.16% |
| CORZ240719P00003500 | 2024-05-31 2:00PM EDT | 3.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 50.00% |
| CORZ240719P00004000 | 2024-06-04 3:19PM EDT | 4.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 83 | 50.00% |
| CORZ240719P00004500 | 2024-06-04 9:39AM EDT | 4.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CORZ240719P00005000 | 2024-06-21 10:42AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 3,559 | 50.00% |
| CORZ240719P00005500 | 2024-06-20 1:40PM EDT | 5.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 5,388 | 50.00% |
| CORZ240719P00006000 | 2024-06-21 2:35PM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 111 | 20,512 | 50.00% |
| CORZ240719P00007000 | 2024-06-21 2:58PM EDT | 7.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 179 | 8,016 | 25.00% |
| CORZ240719P00008000 | 2024-06-21 2:41PM EDT | 8.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2,311 | 10,377 | 12.50% |
| CORZ240719P00009000 | 2024-06-21 2:58PM EDT | 9.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 556 | 5,496 | 0.00% |
| CORZ240719P00010000 | 2024-06-21 3:58PM EDT | 10.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 326 | 2,658 | 0.00% |
| CORZ240719P00011000 | 2024-06-21 3:53PM EDT | 11.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 11 | 112 | 0.00% |
| CORZ240719P00012000 | 2024-06-21 2:47PM EDT | 12.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| CORZ240719P00013000 | 2024-06-17 11:04AM EDT | 13.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| CORZ240719P00014000 | 2024-06-18 11:35AM EDT | 14.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| CORZ240719P00015000 | 2024-06-12 1:44PM EDT | 15.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.