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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CORZ260116C00000500 | 2024-06-17 1:26PM EDT | 0.50 | 9.73 | 7.50 | 10.10 | 0.00 | - | 1 | 2 | 50.00% |
| CORZ260116C00001000 | 2024-06-04 10:46AM EDT | 1.00 | 5.33 | 7.00 | 9.70 | 0.00 | - | 1 | 12 | 100.78% |
| CORZ260116C00001500 | 2024-06-26 1:17PM EDT | 1.50 | 8.50 | 5.50 | 10.50 | 0.00 | - | 5 | 2 | 112.50% |
| CORZ260116C00002000 | 2024-06-28 12:01PM EDT | 2.00 | 7.42 | 6.20 | 9.40 | +1.22 | +19.68% | 1 | 159 | 127.54% |
| CORZ260116C00002500 | 2024-06-28 11:50AM EDT | 2.50 | 6.90 | 5.70 | 7.90 | +1.60 | +30.19% | 1 | 1 | 157.81% |
| CORZ260116C00003000 | 2024-06-28 12:39PM EDT | 3.00 | 6.20 | 4.00 | 7.50 | +1.10 | +21.57% | 20 | 36 | 142.19% |
| CORZ260116C00003500 | 2024-06-28 12:24PM EDT | 3.50 | 6.00 | 4.80 | 7.10 | -0.30 | -4.76% | 2 | 657 | 57.03% |
| CORZ260116C00004000 | 2024-06-28 11:29AM EDT | 4.00 | 5.75 | 5.30 | 6.80 | -0.55 | -8.73% | 2 | 1,119 | 86.62% |
| CORZ260116C00004500 | 2024-06-28 9:41AM EDT | 4.50 | 5.80 | 4.50 | 6.20 | +1.10 | +23.40% | 1 | 71 | 67.29% |
| CORZ260116C00005000 | 2024-06-26 10:17AM EDT | 5.00 | 5.36 | 4.80 | 7.30 | 0.00 | - | 1 | 223 | 109.08% |
| CORZ260116C00005500 | 2024-06-21 10:12AM EDT | 5.50 | 4.00 | 3.90 | 5.70 | 0.00 | - | 3 | 169 | 70.17% |
| CORZ260116C00007000 | 2024-06-28 3:56PM EDT | 7.00 | 4.20 | 4.10 | 5.10 | -0.20 | -4.55% | 189 | 20,017 | 86.67% |
| CORZ260116C00010000 | 2024-06-28 3:50PM EDT | 10.00 | 3.30 | 3.20 | 3.40 | -0.20 | -5.71% | 167 | 7,382 | 79.00% |
| CORZ260116C00012000 | 2024-06-28 3:55PM EDT | 12.00 | 2.93 | 2.20 | 5.00 | -0.17 | -5.48% | 1 | 507 | 97.46% |
| CORZ260116C00015000 | 2024-06-28 2:42PM EDT | 15.00 | 2.25 | 1.80 | 2.80 | -0.24 | -9.64% | 14 | 2,479 | 80.91% |
| CORZ260116C00017000 | 2024-06-28 2:57PM EDT | 17.00 | 1.95 | 1.65 | 2.00 | -0.35 | -15.22% | 7 | 136 | 77.05% |
| CORZ260116C00020000 | 2024-06-28 3:52PM EDT | 20.00 | 1.75 | 1.65 | 1.90 | -0.16 | -8.38% | 912 | 2,617 | 83.74% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CORZ260116P00003000 | 2024-04-22 12:19PM EDT | 3.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CORZ260116P00003500 | 2024-06-04 10:55AM EDT | 3.50 | 0.40 | 0.00 | 1.60 | 0.00 | - | 1 | 6 | 100.98% |
| CORZ260116P00004500 | 2024-05-09 2:17PM EDT | 4.50 | 2.72 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 154.30% |
| CORZ260116P00005500 | 2024-06-04 12:18PM EDT | 5.50 | 1.00 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 110.99% |
| CORZ260116P00007000 | 2024-06-27 2:06PM EDT | 7.00 | 1.80 | 1.70 | 2.45 | 0.00 | - | 1,002 | 1,204 | 80.03% |
| CORZ260116P00010000 | 2024-06-28 1:15PM EDT | 10.00 | 4.10 | 3.40 | 4.50 | +0.25 | +6.49% | 15 | 117 | 77.88% |
| CORZ260116P00012000 | 2024-06-13 9:30AM EDT | 12.00 | 5.00 | 5.00 | 7.50 | 0.00 | - | 1 | 2 | 96.34% |
© 2024 Yahoo. Todos los derechos reservados.