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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CORZ250117C00000500 | 2024-06-05 9:30AM EDT | 0.50 | 6.40 | 7.60 | 9.80 | 0.00 | - | 3 | 5 | 0.00% |
| CORZ250117C00001000 | 2024-04-24 9:33AM EDT | 1.00 | 2.45 | 3.60 | 4.10 | 0.00 | - | 2 | 30 | 0.00% |
| CORZ250117C00001500 | 2024-06-26 10:21AM EDT | 1.50 | 8.20 | 6.00 | 9.60 | 0.00 | - | 1 | 7 | 50.00% |
| CORZ250117C00002000 | 2024-06-06 11:57AM EDT | 2.00 | 6.00 | 5.90 | 7.70 | 0.00 | - | 1 | 180 | 196.09% |
| CORZ250117C00002500 | 2024-06-06 3:32PM EDT | 2.50 | 5.50 | 4.70 | 7.30 | 0.00 | - | 4 | 46 | 182.03% |
| CORZ250117C00003000 | 2024-06-28 9:53AM EDT | 3.00 | 6.20 | 4.20 | 6.80 | -0.34 | -5.20% | 1 | 317 | 158.20% |
| CORZ250117C00003500 | 2024-06-27 9:57AM EDT | 3.50 | 6.50 | 4.60 | 7.90 | 0.00 | - | 10 | 1,587 | 133.40% |
| CORZ250117C00004000 | 2024-06-26 11:43AM EDT | 4.00 | 5.98 | 4.50 | 5.90 | 0.00 | - | 6 | 1,978 | 131.84% |
| CORZ250117C00004500 | 2024-06-26 9:34AM EDT | 4.50 | 5.40 | 4.40 | 5.50 | 0.00 | - | 1 | 1,304 | 73.83% |
| CORZ250117C00005000 | 2024-06-28 11:12AM EDT | 5.00 | 4.60 | 4.50 | 4.80 | -0.47 | -9.27% | 311 | 16,747 | 84.08% |
| CORZ250117C00006000 | 2024-06-28 2:22PM EDT | 6.00 | 3.80 | 3.80 | 4.50 | -0.30 | -7.32% | 5 | 137 | 96.00% |
| CORZ250117C00007000 | 2024-06-28 3:57PM EDT | 7.00 | 3.50 | 3.30 | 3.70 | -0.24 | -6.42% | 120 | 8,220 | 91.50% |
| CORZ250117C00008000 | 2024-06-28 3:52PM EDT | 8.00 | 3.10 | 2.80 | 3.60 | -0.12 | -3.73% | 910 | 1,814 | 99.61% |
| CORZ250117C00009000 | 2024-06-28 3:50PM EDT | 9.00 | 2.60 | 2.60 | 4.00 | -0.30 | -10.34% | 9 | 703 | 119.73% |
| CORZ250117C00010000 | 2024-06-28 3:50PM EDT | 10.00 | 2.30 | 2.30 | 2.40 | -0.30 | -11.54% | 408 | 11,428 | 95.80% |
| CORZ250117C00011000 | 2024-06-28 2:59PM EDT | 11.00 | 1.95 | 2.00 | 2.45 | -0.04 | -2.01% | 103 | 1,690 | 102.15% |
| CORZ250117C00012000 | 2024-06-28 11:13AM EDT | 12.00 | 1.79 | 1.75 | 2.55 | -0.17 | -8.67% | 5 | 6,112 | 108.69% |
| CORZ250117C00013000 | 2024-06-25 10:37AM EDT | 13.00 | 1.55 | 1.10 | 1.70 | 0.00 | - | 75 | 286 | 89.45% |
| CORZ250117C00014000 | 2024-06-28 3:34PM EDT | 14.00 | 1.30 | 1.30 | 1.80 | -0.20 | -13.33% | 219 | 1,798 | 101.95% |
| CORZ250117C00015000 | 2024-06-28 12:39PM EDT | 15.00 | 1.20 | 1.20 | 1.35 | -0.18 | -13.04% | 185 | 6,741 | 97.90% |
| CORZ250117C00016000 | 2024-06-28 3:31PM EDT | 16.00 | 1.00 | 1.05 | 1.35 | -0.30 | -23.08% | 63 | 1,123 | 100.59% |
| CORZ250117C00017000 | 2024-06-27 1:27PM EDT | 17.00 | 1.04 | 0.90 | 2.10 | 0.00 | - | 2 | 24 | 116.99% |
| CORZ250117C00018000 | 2024-06-27 2:15PM EDT | 18.00 | 1.05 | 0.80 | 1.70 | 0.00 | - | 168 | 669 | 112.11% |
| CORZ250117C00019000 | 2024-06-24 3:16PM EDT | 19.00 | 0.70 | 0.70 | 0.95 | 0.00 | - | 2 | 503 | 98.93% |
| CORZ250117C00020000 | 2024-06-28 3:59PM EDT | 20.00 | 0.80 | 0.75 | 0.85 | 0.00 | - | 46 | 6,237 | 101.56% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CORZ250117P00000500 | 2024-04-19 2:34PM EDT | 0.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 992 | 3,000 | 50.00% |
| CORZ250117P00001000 | 2022-12-29 12:44PM EDT | 1.00 | 0.80 | 0.00 | 0.95 | 0.00 | - | 1 | 22 | 330.47% |
| CORZ250117P00001500 | 2024-06-04 9:46AM EDT | 1.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 299.22% |
| CORZ250117P00002000 | 2024-03-12 9:40AM EDT | 2.00 | 0.53 | 0.45 | 0.60 | 0.00 | - | - | 5 | 217.97% |
| CORZ250117P00002500 | 2024-06-05 9:30AM EDT | 2.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 41 | 164.06% |
| CORZ250117P00003000 | 2024-06-06 10:20AM EDT | 3.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 1 | 145 | 104.30% |
| CORZ250117P00003500 | 2024-06-27 3:58PM EDT | 3.50 | 0.15 | 0.05 | 0.75 | 0.00 | - | 300 | 410 | 127.93% |
| CORZ250117P00004000 | 2024-06-26 10:11AM EDT | 4.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 2 | 1,302 | 87.50% |
| CORZ250117P00004500 | 2024-06-26 1:25PM EDT | 4.50 | 0.20 | 0.25 | 0.35 | 0.00 | - | 32 | 247 | 90.43% |
| CORZ250117P00005000 | 2024-06-28 3:55PM EDT | 5.00 | 0.40 | 0.35 | 0.45 | +0.05 | +14.29% | 1,881 | 11,122 | 88.28% |
| CORZ250117P00006000 | 2024-06-28 10:04AM EDT | 6.00 | 0.75 | 0.70 | 0.80 | +0.05 | +7.14% | 10 | 323 | 90.14% |
| CORZ250117P00007000 | 2024-06-27 11:48AM EDT | 7.00 | 1.13 | 1.15 | 1.30 | 0.00 | - | 171 | 276 | 92.77% |
| CORZ250117P00008000 | 2024-06-28 9:33AM EDT | 8.00 | 1.70 | 1.70 | 1.85 | +0.20 | +13.33% | 1 | 22 | 94.34% |
| CORZ250117P00009000 | 2024-06-26 3:42PM EDT | 9.00 | 2.10 | 2.30 | 2.50 | 0.00 | - | 159 | 222 | 95.80% |
| CORZ250117P00010000 | 2024-06-27 2:30PM EDT | 10.00 | 2.89 | 2.45 | 3.20 | 0.00 | - | 420 | 2,031 | 87.40% |
| CORZ250117P00012000 | 2024-06-26 9:31AM EDT | 12.00 | 4.20 | 3.90 | 4.60 | 0.00 | - | 100 | 100 | 87.01% |
© 2024 Yahoo. Todos los derechos reservados.