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 diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CORZ241220C00002000 | 2024-06-24 12:58PM EDT | 2.00 | 6.82 | 5.30 | 8.20 | 0.00 | - | 1 | 1 | 303.91% |
| CORZ241220C00002500 | 2024-06-11 11:24AM EDT | 2.50 | 5.70 | 5.50 | 7.40 | 0.00 | - | 1 | 6 | 211.13% |
| CORZ241220C00003000 | 2024-06-04 12:05PM EDT | 3.00 | 3.67 | 4.60 | 8.20 | 0.00 | - | 3 | 15 | 106.64% |
| CORZ241220C00003500 | 2024-06-20 1:20PM EDT | 3.50 | 5.40 | 3.90 | 7.70 | 0.00 | - | 2 | 12 | 301.76% |
| CORZ241220C00004000 | 2024-06-18 2:36PM EDT | 4.00 | 4.99 | 5.20 | 5.90 | 0.00 | - | 8 | 4,567 | 104.30% |
| CORZ241220C00004500 | 2024-06-28 3:44PM EDT | 4.50 | 4.70 | 4.10 | 6.70 | -0.50 | -9.62% | 10 | 476 | 125.78% |
| CORZ241220C00005000 | 2024-06-18 3:08PM EDT | 5.00 | 4.20 | 3.00 | 5.10 | 0.00 | - | 50 | 665 | 127.15% |
| CORZ241220C00005500 | 2024-06-24 9:43AM EDT | 5.50 | 3.60 | 4.10 | 6.00 | 0.00 | - | 1 | 57 | 143.16% |
| CORZ241220C00006000 | 2024-06-26 12:18PM EDT | 6.00 | 4.41 | 3.80 | 5.30 | 0.00 | - | 1 | 63 | 127.93% |
| CORZ241220C00007000 | 2024-06-28 10:53AM EDT | 7.00 | 3.22 | 3.20 | 3.50 | -0.48 | -12.97% | 1 | 659 | 90.82% |
| CORZ241220C00008000 | 2024-06-27 3:07PM EDT | 8.00 | 3.20 | 2.60 | 3.40 | 0.00 | - | 13 | 287 | 98.24% |
| CORZ241220C00009000 | 2024-06-28 12:29PM EDT | 9.00 | 2.50 | 2.20 | 3.50 | -0.35 | -12.28% | 4 | 3,810 | 109.57% |
| CORZ241220C00010000 | 2024-06-28 3:32PM EDT | 10.00 | 2.15 | 2.15 | 3.30 | -0.40 | -15.69% | 23 | 790 | 118.46% |
| CORZ241220C00011000 | 2024-06-27 1:26PM EDT | 11.00 | 2.04 | 1.55 | 2.40 | 0.00 | - | 15 | 49 | 100.24% |
| CORZ241220C00012000 | 2024-06-28 1:49PM EDT | 12.00 | 1.60 | 1.60 | 2.40 | -0.05 | -3.03% | 3 | 226 | 111.28% |
| CORZ241220C00013000 | 2024-06-27 2:10PM EDT | 13.00 | 1.70 | 0.65 | 1.60 | 0.00 | - | 3 | 421 | 85.35% |
| CORZ241220C00014000 | 2024-06-26 10:26AM EDT | 14.00 | 1.25 | 0.80 | 2.65 | 0.00 | - | 6 | 149 | 116.70% |
| CORZ241220C00015000 | 2024-06-27 2:24PM EDT | 15.00 | 1.35 | 0.60 | 1.25 | 0.00 | - | 85 | 616 | 90.82% |
| CORZ241220C00016000 | 2024-06-27 2:13PM EDT | 16.00 | 1.15 | 0.95 | 1.55 | 0.00 | - | 75 | 394 | 110.40% |
| CORZ241220C00017000 | 2024-06-25 9:34AM EDT | 17.00 | 0.85 | 0.00 | 1.00 | 0.00 | - | 150 | 160 | 81.45% |
| CORZ241220C00018000 | 2024-06-27 11:24AM EDT | 18.00 | 0.75 | 0.65 | 0.90 | 0.00 | - | 5 | 617 | 99.80% |
| CORZ241220C00019000 | 2024-06-26 11:17AM EDT | 19.00 | 0.75 | 0.65 | 0.80 | 0.00 | - | 1 | 27 | 101.76% |
| CORZ241220C00020000 | 2024-06-28 10:48AM EDT | 20.00 | 0.50 | 0.55 | 0.80 | -0.20 | -28.57% | 4 | 423 | 103.32% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CORZ241220P00001500 | 2024-04-24 1:31PM EDT | 1.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1,000 | 248.83% |
| CORZ241220P00002000 | 2024-06-04 9:45AM EDT | 2.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 262.11% |
| CORZ241220P00002500 | 2024-05-28 9:54AM EDT | 2.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 98 | 115.63% |
| CORZ241220P00003000 | 2024-06-14 11:04AM EDT | 3.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 138 | 106.64% |
| CORZ241220P00003500 | 2024-06-04 10:20AM EDT | 3.50 | 0.15 | 0.00 | 0.90 | 0.00 | - | 14 | 52 | 143.75% |
| CORZ241220P00004000 | 2024-06-25 3:57PM EDT | 4.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 1 | 368 | 94.14% |
| CORZ241220P00004500 | 2024-06-18 9:40AM EDT | 4.50 | 0.21 | 0.15 | 0.30 | 0.00 | - | 1 | 1 | 89.06% |
| CORZ241220P00005000 | 2024-06-25 12:44PM EDT | 5.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 150 | 164 | 90.63% |
| CORZ241220P00005500 | 2024-06-24 12:21PM EDT | 5.50 | 0.50 | 0.00 | 1.50 | 0.00 | - | 20 | 50 | 109.57% |
| CORZ241220P00006000 | 2024-06-28 11:46AM EDT | 6.00 | 0.66 | 0.60 | 0.75 | -0.04 | -5.71% | 10 | 961 | 92.29% |
| CORZ241220P00007000 | 2024-06-26 9:39AM EDT | 7.00 | 0.75 | 0.65 | 1.85 | 0.00 | - | 50 | 164 | 101.27% |
| CORZ241220P00008000 | 2024-06-28 3:05PM EDT | 8.00 | 1.75 | 0.95 | 1.80 | +0.05 | +2.94% | 7 | 90 | 83.40% |
| CORZ241220P00009000 | 2024-06-25 2:13PM EDT | 9.00 | 2.15 | 1.80 | 2.40 | 0.00 | - | 23 | 223 | 90.63% |
| CORZ241220P00010000 | 2024-06-28 10:18AM EDT | 10.00 | 2.95 | 1.85 | 3.10 | +0.05 | +1.72% | 14 | 122 | 80.32% |
| CORZ241220P00012000 | 2024-06-13 2:31PM EDT | 12.00 | 4.05 | 3.70 | 4.50 | 0.00 | - | 2 | 2 | 87.84% |
© 2024 Yahoo. Todos los derechos reservados.