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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CORZ240920C00000500 | 2024-06-14 3:17PM EDT | 0.50 | 9.70 | 7.40 | 10.00 | 0.00 | - | - | 1 | 0.00% |
| CORZ240920C00001000 | 2024-05-24 12:43PM EDT | 1.00 | 3.70 | 6.80 | 9.20 | 0.00 | - | 2 | 0 | 878.13% |
| CORZ240920C00001500 | 2024-06-27 11:03AM EDT | 1.50 | 8.10 | 6.90 | 9.50 | 0.00 | - | 2 | 3 | 369.53% |
| CORZ240920C00002000 | 2024-06-05 9:42AM EDT | 2.00 | 4.40 | 6.40 | 9.00 | 0.00 | - | 1 | 118 | 306.25% |
| CORZ240920C00002500 | 2024-06-25 11:41AM EDT | 2.50 | 6.80 | 6.70 | 7.00 | 0.00 | - | 15 | 956 | 154.69% |
| CORZ240920C00003000 | 2024-06-26 10:34AM EDT | 3.00 | 6.81 | 4.60 | 8.00 | 0.00 | - | 1 | 29 | 50.00% |
| CORZ240920C00003500 | 2024-06-26 12:08PM EDT | 3.50 | 6.38 | 5.40 | 7.50 | 0.00 | - | 4 | 83 | 240.63% |
| CORZ240920C00004000 | 2024-06-28 2:57PM EDT | 4.00 | 5.10 | 4.70 | 6.60 | -0.81 | -13.71% | 35 | 1,205 | 168.16% |
| CORZ240920C00004500 | 2024-06-28 11:57AM EDT | 4.50 | 4.80 | 4.70 | 5.20 | -0.70 | -12.73% | 1 | 246 | 115.23% |
| CORZ240920C00005000 | 2024-06-28 9:30AM EDT | 5.00 | 4.70 | 3.70 | 4.80 | -0.14 | -2.89% | 50 | 4,354 | 150.00% |
| CORZ240920C00006000 | 2024-06-28 11:36AM EDT | 6.00 | 3.40 | 3.50 | 4.80 | -0.20 | -5.56% | 3 | 1,684 | 149.80% |
| CORZ240920C00007500 | 2024-06-27 12:48PM EDT | 7.50 | 2.70 | 1.75 | 2.90 | 0.00 | - | 105 | 6,619 | 76.95% |
| CORZ240920C00009000 | 2024-06-28 3:50PM EDT | 9.00 | 1.90 | 1.90 | 2.25 | -0.25 | -11.63% | 36 | 13,477 | 111.72% |
| CORZ240920C00010000 | 2024-06-28 3:47PM EDT | 10.00 | 1.49 | 1.55 | 2.20 | -0.23 | -13.37% | 1,421 | 14,883 | 121.97% |
| CORZ240920C00011000 | 2024-06-28 1:16PM EDT | 11.00 | 1.25 | 1.05 | 1.65 | -0.15 | -10.71% | 57 | 3,895 | 109.77% |
| CORZ240920C00012000 | 2024-06-28 3:54PM EDT | 12.00 | 1.15 | 1.00 | 1.50 | -0.20 | -14.81% | 1,251 | 47,489 | 118.56% |
| CORZ240920C00013000 | 2024-06-27 12:46PM EDT | 13.00 | 0.90 | 0.50 | 1.05 | 0.00 | - | 1 | 100 | 102.54% |
| CORZ240920C00014000 | 2024-06-28 2:46PM EDT | 14.00 | 0.70 | 0.35 | 1.45 | -0.15 | -17.65% | 134 | 4,997 | 120.70% |
| CORZ240920C00015000 | 2024-06-28 3:55PM EDT | 15.00 | 0.65 | 0.55 | 0.70 | 0.00 | - | 752 | 4,702 | 111.91% |
| CORZ240920C00016000 | 2024-06-28 1:41PM EDT | 16.00 | 0.46 | 0.45 | 0.90 | -0.04 | -8.00% | 9 | 4,647 | 123.44% |
| CORZ240920C00017000 | 2024-06-28 10:48AM EDT | 17.00 | 0.40 | 0.35 | 0.50 | -0.11 | -21.57% | 1 | 7,063 | 112.11% |
| CORZ240920C00018000 | 2024-06-28 3:14PM EDT | 18.00 | 0.35 | 0.30 | 0.45 | -0.05 | -12.50% | 832 | 37,489 | 114.06% |
| CORZ240920C00019000 | 2024-06-27 10:07AM EDT | 19.00 | 0.35 | 0.25 | 0.65 | 0.00 | - | 1 | 7 | 126.37% |
| CORZ240920C00020000 | 2024-06-27 10:26AM EDT | 20.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 5 | 41 | 112.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CORZ240920P00001500 | 2024-06-13 2:57PM EDT | 1.50 | 0.05 | 0.00 | 1.60 | 0.00 | - | 10 | 1,010 | 514.06% |
| CORZ240920P00002000 | 2024-05-20 3:26PM EDT | 2.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 20 | 62 | 292.19% |
| CORZ240920P00002500 | 2024-06-04 10:20AM EDT | 2.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 799 | 154.69% |
| CORZ240920P00003000 | 2024-06-06 10:20AM EDT | 3.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 3 | 235 | 195.70% |
| CORZ240920P00003500 | 2024-05-24 10:58AM EDT | 3.50 | 0.36 | 0.00 | 0.75 | 0.00 | - | 3 | 41 | 195.31% |
| CORZ240920P00004000 | 2024-06-06 3:59PM EDT | 4.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 5 | 744 | 159.77% |
| CORZ240920P00004500 | 2024-06-12 2:16PM EDT | 4.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 27 | 103.91% |
| CORZ240920P00005000 | 2024-06-28 3:57PM EDT | 5.00 | 0.20 | 0.10 | 0.20 | +0.04 | +25.00% | 11 | 928 | 100.98% |
| CORZ240920P00006000 | 2024-06-28 3:32PM EDT | 6.00 | 0.40 | 0.30 | 0.40 | +0.15 | +60.00% | 8 | 10,266 | 101.17% |
| CORZ240920P00007500 | 2024-06-28 2:30PM EDT | 7.50 | 0.92 | 0.80 | 1.00 | +0.12 | +15.00% | 12 | 1,939 | 104.49% |
| CORZ240920P00009000 | 2024-06-28 2:35PM EDT | 9.00 | 1.75 | 1.25 | 2.50 | +0.30 | +20.69% | 208 | 450 | 117.68% |
| CORZ240920P00010000 | 2024-06-28 1:44PM EDT | 10.00 | 2.45 | 1.85 | 3.00 | +0.24 | +10.86% | 1 | 833 | 113.48% |
| CORZ240920P00011000 | 2024-06-26 2:47PM EDT | 11.00 | 2.61 | 2.35 | 3.80 | 0.00 | - | 101 | 203 | 111.23% |
| CORZ240920P00012000 | 2024-06-17 11:12AM EDT | 12.00 | 3.48 | 3.30 | 3.90 | 0.00 | - | 8 | 68 | 98.24% |
| CORZ240920P00014000 | 2024-06-24 3:44PM EDT | 14.00 | 5.40 | 4.90 | 6.30 | 0.00 | - | 1 | 2 | 120.70% |
| CORZ240920P00017000 | 2024-06-24 9:55AM EDT | 17.00 | 8.50 | 7.70 | 8.20 | 0.00 | - | 5 | 5 | 96.29% |
© 2024 Yahoo. Todos los derechos reservados.