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 comprapor4 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CORZ241004C00003000 | 2024-09-27 1:37PM EDT | 3.00 | 9.40 | 9.10 | 10.90 | -0.13 | -1.36% | 3 | 4 | 1,156.25% |
| CORZ241004C00004000 | 2024-09-27 1:38PM EDT | 4.00 | 8.10 | 7.90 | 9.70 | -0.24 | -2.88% | 2 | 9 | 829.69% |
| CORZ241004C00005000 | 2024-09-27 1:36PM EDT | 5.00 | 7.50 | 6.90 | 9.00 | +0.13 | +1.76% | 2 | 5 | 741.41% |
| CORZ241004C00005500 | 2024-09-25 3:39PM EDT | 5.50 | 6.88 | 6.50 | 8.40 | 0.00 | - | 12 | 8 | 675.00% |
| CORZ241004C00006000 | 2024-09-25 3:39PM EDT | 6.00 | 6.35 | 5.30 | 7.50 | 0.00 | - | 13 | 9 | 409.38% |
| CORZ241004C00006500 | 2024-09-25 3:35PM EDT | 6.50 | 5.87 | 5.50 | 6.30 | 0.00 | - | 6 | 11 | 370.31% |
| CORZ241004C00008500 | 2024-09-27 1:14PM EDT | 8.50 | 3.60 | 3.60 | 4.70 | -0.23 | -6.01% | 10 | 211 | 310.94% |
| CORZ241004C00009000 | 2024-09-16 9:36AM EDT | 9.00 | 1.70 | 3.10 | 5.20 | 0.00 | - | - | 9 | 387.50% |
| CORZ241004C00009500 | 2024-09-05 1:05PM EDT | 9.50 | 1.10 | 2.45 | 3.50 | 0.00 | - | - | 0 | 203.13% |
| CORZ241004C00010000 | 2024-09-27 12:51PM EDT | 10.00 | 2.33 | 1.30 | 2.75 | -0.27 | -10.38% | 10 | 26 | 232.81% |
| CORZ241004C00010500 | 2024-09-26 10:50AM EDT | 10.50 | 1.60 | 1.45 | 2.75 | 0.00 | - | 2 | 53 | 171.88% |
| CORZ241004C00011000 | 2024-09-27 3:49PM EDT | 11.00 | 1.15 | 1.20 | 1.80 | -0.33 | -22.30% | 10 | 53 | 123.44% |
| CORZ241004C00011500 | 2024-09-27 10:26AM EDT | 11.50 | 0.92 | 0.80 | 0.95 | -0.04 | -4.17% | 17 | 546 | 72.66% |
| CORZ241004C00012000 | 2024-09-27 3:56PM EDT | 12.00 | 0.60 | 0.55 | 0.65 | -0.10 | -14.29% | 539 | 906 | 77.34% |
| CORZ241004C00012500 | 2024-09-27 3:58PM EDT | 12.50 | 0.38 | 0.30 | 0.40 | -0.10 | -20.83% | 108 | 1,271 | 73.83% |
| CORZ241004C00013000 | 2024-09-27 3:56PM EDT | 13.00 | 0.20 | 0.20 | 0.25 | -0.10 | -33.33% | 621 | 5,429 | 78.52% |
| CORZ241004C00013500 | 2024-09-26 11:25AM EDT | 13.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 3 | 284 | 78.52% |
| CORZ241004C00014000 | 2024-09-27 11:32AM EDT | 14.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 3 | 78 | 73.44% |
| CORZ241004C00014500 | 2024-09-26 10:30AM EDT | 14.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 12 | 1,082 | 86.72% |
| CORZ241004C00016000 | 2024-09-19 9:30AM EDT | 16.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 5 | 164.06% |
Opciones de ventapor4 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CORZ241004P00008000 | 2024-09-04 11:39AM EDT | 8.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | - | 2 | 224.22% |
| CORZ241004P00008500 | 2024-09-20 3:41PM EDT | 8.50 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 140.63% |
| CORZ241004P00009000 | 2024-09-06 3:52PM EDT | 9.00 | 0.60 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 182.03% |
| CORZ241004P00009500 | 2024-09-18 3:15PM EDT | 9.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 20 | 0 | 157.42% |
| CORZ241004P00010000 | 2024-09-27 9:39AM EDT | 10.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 6 | 50 | 139.84% |
| CORZ241004P00010500 | 2024-09-18 10:15AM EDT | 10.50 | 0.35 | 0.00 | 0.55 | 0.00 | - | 2 | 1 | 138.28% |
| CORZ241004P00011000 | 2024-09-26 10:18AM EDT | 11.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 165 | 192 | 66.41% |
| CORZ241004P00011500 | 2024-09-27 3:52PM EDT | 11.50 | 0.23 | 0.15 | 0.25 | +0.03 | +15.00% | 30 | 10,079 | 69.92% |
| CORZ241004P00012000 | 2024-09-27 3:33PM EDT | 12.00 | 0.45 | 0.35 | 0.45 | +0.05 | +12.50% | 1,464 | 892 | 71.29% |
| CORZ241004P00012500 | 2024-09-27 3:33PM EDT | 12.50 | 0.70 | 0.55 | 0.75 | 0.00 | - | 60 | 112 | 67.58% |
| CORZ241004P00013000 | 2024-09-27 3:47PM EDT | 13.00 | 1.05 | 1.00 | 1.10 | +0.15 | +16.67% | 87 | 24 | 75.78% |
| CORZ241004P00015000 | 2024-09-20 10:20AM EDT | 15.00 | 3.70 | 1.80 | 4.10 | 0.00 | - | 2 | 1 | 119.92% |
© 2024 Yahoo. Todos los derechos reservados.