Core Scientific, Inc. (CORZ)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 | 7.10 | 9.60 | 0.00 | - | 1 | 0 | 537.50% |
| CORZ240719C00002500 | 2024-06-24 9:45AM EDT | 2.50 | 6.10 | 6.40 | 7.10 | 0.00 | - | 4 | 6 | 484.38% |
| CORZ240719C00003000 | 2024-06-27 10:07AM EDT | 3.00 | 7.00 | 5.80 | 6.60 | 0.00 | - | 2 | 6 | 421.09% |
| CORZ240719C00003500 | 2024-06-26 3:22PM EDT | 3.50 | 6.40 | 4.30 | 7.30 | 0.00 | - | 2 | 2 | 50.00% |
| CORZ240719C00004000 | 2024-06-18 10:14AM EDT | 4.00 | 5.50 | 4.90 | 6.80 | 0.00 | - | 200 | 331 | 404.30% |
| CORZ240719C00004500 | 2024-06-27 9:57AM EDT | 4.50 | 5.50 | 4.50 | 6.20 | 0.00 | - | 2 | 588 | 358.20% |
| CORZ240719C00005000 | 2024-06-27 2:36PM EDT | 5.00 | 4.80 | 3.60 | 4.70 | 0.00 | - | 11 | 952 | 280.47% |
| CORZ240719C00005500 | 2024-06-27 10:07AM EDT | 5.50 | 4.60 | 2.30 | 5.20 | 0.00 | - | 5 | 150 | 451.56% |
| CORZ240719C00006000 | 2024-06-28 3:43PM EDT | 6.00 | 3.10 | 2.70 | 3.80 | -0.95 | -23.46% | 32 | 1,085 | 237.89% |
| CORZ240719C00007000 | 2024-06-28 3:46PM EDT | 7.00 | 2.11 | 2.25 | 2.60 | -0.59 | -21.85% | 37 | 2,616 | 106.25% |
| CORZ240719C00007500 | 2024-06-28 1:29PM EDT | 7.50 | 1.80 | 0.65 | 2.10 | +1.80 | - | 3 | 10 | 120.31% |
| CORZ240719C00008000 | 2024-06-28 3:01PM EDT | 8.00 | 1.35 | 1.50 | 1.85 | -0.60 | -30.77% | 5 | 1,655 | 108.98% |
| CORZ240719C00008500 | 2024-06-28 3:52PM EDT | 8.50 | 1.25 | 0.60 | 2.30 | +1.25 | - | 26 | 0 | 120.70% |
| CORZ240719C00009000 | 2024-06-28 3:50PM EDT | 9.00 | 0.95 | 0.90 | 1.15 | -0.20 | -17.39% | 285 | 6,450 | 101.76% |
| CORZ240719C00009500 | 2024-06-28 12:40PM EDT | 9.50 | 0.65 | 0.70 | 0.80 | +0.65 | - | 36 | 4 | 96.68% |
| CORZ240719C00010000 | 2024-06-28 3:45PM EDT | 10.00 | 0.45 | 0.50 | 0.65 | -0.35 | -43.75% | 1,250 | 18,335 | 98.05% |
| CORZ240719C00010500 | 2024-06-28 10:18AM EDT | 10.50 | 0.45 | 0.40 | 0.50 | +0.45 | - | 2 | 1,000 | 100.78% |
| CORZ240719C00011000 | 2024-06-28 3:50PM EDT | 11.00 | 0.29 | 0.30 | 0.40 | -0.13 | -30.95% | 5,794 | 12,820 | 103.13% |
| CORZ240719C00011500 | 2024-06-28 9:40AM EDT | 11.50 | 0.24 | 0.20 | 0.30 | +0.24 | - | 10 | 5 | 101.76% |
| CORZ240719C00012000 | 2024-06-28 3:50PM EDT | 12.00 | 0.15 | 0.15 | 0.25 | -0.22 | -59.46% | 137 | 6,211 | 105.08% |
| CORZ240719C00012500 | 2024-06-28 1:53PM EDT | 12.50 | 0.14 | 0.10 | 0.20 | +0.14 | - | 1 | 0 | 105.47% |
| CORZ240719C00013000 | 2024-06-28 2:12PM EDT | 13.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 76 | 36,834 | 103.13% |
| CORZ240719C00013500 | 2024-06-28 12:11PM EDT | 13.50 | 0.12 | 0.05 | 0.15 | +0.12 | - | 1 | 25 | 111.33% |
| CORZ240719C00014000 | 2024-06-27 10:21AM EDT | 14.00 | 0.12 | 0.05 | 0.50 | 0.00 | - | 15 | 1,158 | 156.64% |
| CORZ240719C00015000 | 2024-06-28 2:25PM EDT | 15.00 | 0.02 | 0.00 | 0.15 | -0.06 | -75.00% | 10 | 1,623 | 125.78% |
| CORZ240719C00016000 | 2024-06-28 3:31PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 52 | 53 | 114.06% |
| CORZ240719C00018000 | 2024-06-17 2:25PM EDT | 18.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 9 | 232.42% |
| CORZ240719C00019000 | 2024-06-26 12:30PM EDT | 19.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 97 | 109 | 244.53% |
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 | 360.94% |
| CORZ240719P00003500 | 2024-05-31 2:00PM EDT | 3.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 6 | 29 | 212.50% |
| CORZ240719P00004000 | 2024-06-27 11:34AM EDT | 4.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 21 | 83 | 184.38% |
| CORZ240719P00004500 | 2024-06-04 9:39AM EDT | 4.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 390.23% |
| CORZ240719P00005000 | 2024-06-21 10:42AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 3,559 | 140.63% |
| CORZ240719P00005500 | 2024-06-24 3:30PM EDT | 5.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 100 | 5,488 | 137.50% |
| CORZ240719P00006000 | 2024-06-21 2:35PM EDT | 6.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 111 | 20,512 | 129.69% |
| CORZ240719P00007000 | 2024-06-27 3:23PM EDT | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 95 | 8,008 | 82.81% |
| CORZ240719P00008000 | 2024-06-28 3:30PM EDT | 8.00 | 0.30 | 0.20 | 0.35 | +0.03 | +11.11% | 313 | 10,622 | 93.75% |
| CORZ240719P00008500 | 2024-06-28 3:01PM EDT | 8.50 | 0.50 | 0.25 | 0.50 | +0.50 | - | 11 | 1 | 84.77% |
| CORZ240719P00009000 | 2024-06-28 3:47PM EDT | 9.00 | 0.78 | 0.60 | 0.75 | +0.18 | +30.00% | 226 | 9,363 | 95.70% |
| CORZ240719P00009500 | 2024-06-28 9:42AM EDT | 9.50 | 0.75 | 0.90 | 1.05 | +0.75 | - | 2 | 0 | 99.61% |
| CORZ240719P00010000 | 2024-06-28 3:08PM EDT | 10.00 | 1.42 | 1.15 | 2.55 | +0.32 | +29.09% | 36 | 4,364 | 164.65% |
| CORZ240719P00011000 | 2024-06-26 9:48AM EDT | 11.00 | 1.70 | 0.90 | 2.25 | 0.00 | - | 1 | 127 | 129.10% |
| CORZ240719P00012000 | 2024-06-21 2:47PM EDT | 12.00 | 3.50 | 2.45 | 4.40 | 0.00 | - | 2 | 21 | 178.71% |
| CORZ240719P00013000 | 2024-06-17 11:04AM EDT | 13.00 | 3.50 | 2.35 | 5.90 | 0.00 | - | 6 | 12 | 161.72% |
| CORZ240719P00014000 | 2024-06-18 11:35AM EDT | 14.00 | 5.20 | 4.40 | 6.90 | 0.00 | - | 1 | 11 | 252.15% |
| CORZ240719P00015000 | 2024-06-12 1:44PM EDT | 15.00 | 6.00 | 5.30 | 7.90 | 0.00 | - | 10 | 0 | 264.84% |
© 2024 Yahoo. Todos los derechos reservados.