Italia markets closed
FTSE MIB
33.987,67 -118,34 (-0,35%) Dow Jones
39.375,87 +67,87 (+0,17%) Nasdaq
18.352,76 +164,46 (+0,90%) Nikkei 225
40.912,37 -1,28 (-0,00%) Petrolio
83,44 -0,44 (-0,52%) Bitcoin EUR
53.361,86 +1.001,45 (+1,91%)
Core Scientific, Inc. (CORZ)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:10.00
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CORZ240712C00010000 | 2024-07-05 3:59PM EDT | 2024-07-12 | 0.67 | 0.60 | 0.70 | +0.17 | +34.00% | 496 | 2,740 | 87.89% |
| CORZ240719C00010000 | 2024-07-05 3:58PM EDT | 2024-07-19 | 0.85 | 0.85 | 0.95 | +0.13 | +18.06% | 740 | 20,146 | 94.14% |
| CORZ240802C00010000 | 2024-07-03 12:34PM EDT | 2024-08-02 | 1.10 | 0.00 | 2.50 | 0.00 | - | 51 | 56 | 98.34% |
| CORZ240816C00010000 | 2024-07-05 3:59PM EDT | 2024-08-16 | 1.45 | 1.40 | 1.55 | +0.10 | +7.41% | 152 | 738 | 96.88% |
| CORZ240920C00010000 | 2024-07-05 2:09PM EDT | 2024-09-20 | 1.90 | 1.80 | 2.00 | +0.05 | +2.70% | 444 | 14,953 | 94.92% |
| CORZ241018C00010000 | 2024-07-03 10:32AM EDT | 2024-10-18 | 2.30 | 2.05 | 2.60 | 0.00 | - | 3 | 9 | 101.56% |
| CORZ241115C00010000 | 2024-07-05 10:42AM EDT | 2024-11-15 | 2.30 | 2.30 | 2.85 | +0.30 | +15.00% | 1 | 1 | 100.88% |
| CORZ241220C00010000 | 2024-07-05 2:09PM EDT | 2024-12-20 | 2.70 | 2.50 | 2.95 | +0.05 | +1.89% | 3 | 795 | 95.51% |
| CORZ250117C00010000 | 2024-07-05 2:15PM EDT | 2025-01-17 | 2.80 | 2.65 | 3.00 | +0.25 | +9.80% | 525 | 13,432 | 91.99% |
| CORZ250417C00010000 | 2024-07-05 1:34PM EDT | 2025-04-17 | 3.20 | 3.10 | 3.30 | +0.18 | +5.96% | 22 | 6,762 | 87.35% |
| CORZ251219C00010000 | 2024-07-05 11:46AM EDT | 2025-12-19 | 3.80 | 3.60 | 4.00 | -0.13 | -3.31% | 191 | 449 | 77.49% |
| CORZ260116C00010000 | 2024-07-05 2:05PM EDT | 2026-01-16 | 3.80 | 3.70 | 3.90 | +0.14 | +3.83% | 96 | 7,678 | 75.54% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CORZ240712P00010000 | 2024-07-05 3:10PM EDT | 2024-07-12 | 0.40 | 0.30 | 0.45 | +0.05 | +14.29% | 512 | 155 | 90.63% |
| CORZ240719P00010000 | 2024-07-05 3:27PM EDT | 2024-07-19 | 0.60 | 0.55 | 0.70 | -0.05 | -7.69% | 32 | 5,142 | 96.09% |
| CORZ240802P00010000 | 2024-06-28 10:36AM EDT | 2024-08-02 | 1.60 | 0.35 | 3.00 | 0.00 | - | 10 | 10 | 163.48% |
| CORZ240816P00010000 | 2024-07-03 11:46AM EDT | 2024-08-16 | 1.20 | 0.75 | 1.25 | -0.01 | -0.83% | 5 | 93 | 83.20% |
| CORZ240920P00010000 | 2024-07-05 2:50PM EDT | 2024-09-20 | 1.65 | 0.95 | 1.70 | -0.05 | -2.94% | 7 | 834 | 79.30% |
| CORZ241220P00010000 | 2024-06-28 10:18AM EDT | 2024-12-20 | 2.95 | 2.00 | 2.40 | 0.00 | - | 14 | 136 | 86.52% |
| CORZ250117P00010000 | 2024-07-05 12:42PM EDT | 2025-01-17 | 2.56 | 2.15 | 2.55 | +0.03 | +1.19% | 51 | 2,068 | 85.45% |
| CORZ250417P00010000 | 2024-07-01 3:56PM EDT | 2025-04-17 | 3.08 | 2.65 | 3.30 | 0.00 | - | 5 | 37 | 89.31% |
| CORZ260116P00010000 | 2024-06-28 1:15PM EDT | 2026-01-16 | 4.10 | 3.00 | 3.80 | 0.00 | - | 15 | 132 | 73.14% |
© 2024 Yahoo. Tutti i diritti riservati.