$15.83
0.392.53%
À la fermeture: -
$15.84
0.01000.06%
Après les heures de négociation: 7:53 PM EDT
Comments
Loading...
Core Scientific (NASDAQ:CORZ) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Core Scientific à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Core Scientific..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price14.38Nov 15, 2024
Change
1.378.7%
Bid12.8
Ask16.4
volume3
Intrest12
Strike
1
1
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid13.4
Ask15.6
volume0
Intrest0
Strike
2
2
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price13.7Nov 08, 2024
Change
00%
Bid11.5
Ask13.1
volume0
Intrest2
Strike
3
3
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price6Aug 20, 2024
Change
00%
Bid10.3
Ask13.1
volume0
Intrest3
Strike
4
4
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price8Oct 15, 2024
Change
00%
Bid9.1
Ask11.6
volume0
Intrest15
Strike
5
5
Last Price0.05Aug 30, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest43
Last Price5.87Oct 03, 2024
Change
00%
Bid9.4
Ask10.5
volume0
Intrest0
Strike
6
6
Last Price0.05Sep 30, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest28
Last Price9.9Nov 08, 2024
Change
00%
Bid8.5
Ask9.3
volume0
Intrest11
Strike
7
7
Last Price0.12Sep 18, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest695
Last Price-
Change
-
Bid7.8
Ask8.9
volume0
Intrest0
Strike
7.5
7.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price6.33Oct 29, 2024
Change
00%
Bid7.8
Ask7.9
volume0
Intrest201
Strike
8
8
Last Price0.08Oct 24, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest11483
Last Price8.7Nov 12, 2024
Change
00%
Bid7.1
Ask7.7
volume0
Intrest26
Strike
8.5
8.5
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Last Price6.33Nov 15, 2024
Change
1.0714.46%
Bid6.8
Ask6.9
volume11
Intrest959
Strike
9
9
Last Price0.1Oct 15, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest1085
Last Price7.8Nov 12, 2024
Change
00%
Bid5.9
Ask6.8
volume0
Intrest9
Strike
9.5
9.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price5.48Nov 15, 2024
Change
0.020.36%
Bid5.8
Ask5.9
volume16
Intrest4268
Strike
10
10
Last Price0.01Nov 06, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest42149
Last Price-
Change
-
Bid5.1
Ask5.5
volume0
Intrest0
Strike
10.5
10.5
Last Price0.1Nov 04, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest8
Last Price4.59Nov 15, 2024
Change
1.5124.75%
Bid4
Ask5.1
volume24
Intrest2915
Strike
11
11
Last Price0.03Nov 06, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest7845
Last Price4.14Nov 14, 2024
Change
00%
Bid3.2
Ask4.6
volume0
Intrest3
Strike
11.5
11.5
Last Price0.04Nov 07, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest254
Last Price3.46Nov 15, 2024
Change
0.7417.62%
Bid3.8
Ask4.4
volume1003
Intrest6386
Strike
12
12
Last Price0.05Nov 15, 2024
Change
0.166.67%
Bid-
Ask0.05
volume1
Intrest8598
Last Price4.45Nov 12, 2024
Change
00%
Bid3.3
Ask3.5
volume0
Intrest299
Strike
12.5
12.5
Last Price0.03Nov 15, 2024
Change
0.0240%
Bid-
Ask0.05
volume1
Intrest5084
Last Price2.57Nov 15, 2024
Change
0.3311.38%
Bid2.65
Ask3.4
volume2058
Intrest4602
Strike
13
13
Last Price0.2Nov 08, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest5135
Last Price2.1Nov 15, 2024
Change
0.3514.29%
Bid0.9
Ask2.4
volume8
Intrest1567
Strike
13.5
13.5
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest5
Last Price1.7Nov 15, 2024
Change
0.2214.86%
Bid1.8
Ask2.85
volume2206
Intrest9206
Strike
14
14
Last Price0.02Nov 15, 2024
Change
0.0250%
Bid-
Ask0.05
volume3
Intrest1209
Last Price1.04Nov 15, 2024
Change
0.010.95%
Bid1.2
Ask2.25
volume49
Intrest4855
Strike
14.5
14.5
Last Price0.06Nov 15, 2024
Change
0.0120%
Bid-
Ask0.05
volume4
Intrest417
Last Price0.6Nov 15, 2024
Change
0.059.09%
Bid0.8
Ask0.9
volume1761
Intrest11762
Strike
15
15
Last Price0.02Nov 15, 2024
Change
0.0880%
Bid-
Ask0.05
volume251
Intrest1049
Last Price0.25Nov 15, 2024
Change
00%
Bid-
Ask0.4
volume1726
Intrest6633
Strike
15.5
15.5
Last Price0.02Nov 15, 2024
Change
0.2893.33%
Bid-
Ask0.55
volume552
Intrest2052
Last Price0.04Nov 15, 2024
Change
0.0555.56%
Bid-
Ask0.05
volume2342
Intrest10980
Strike
16
16
Last Price0.45Nov 15, 2024
Change
0.2232.84%
Bid0.1
Ask0.25
volume2051
Intrest2808
Last Price0.03Nov 15, 2024
Change
0.0125%
Bid-
Ask0.05
volume9
Intrest8269
Strike
16.5
16.5
Last Price0.9Nov 15, 2024
Change
0.077.22%
Bid0.1
Ask1.35
volume512
Intrest6224
Last Price0.04Nov 15, 2024
Change
0.02100%
Bid-
Ask0.05
volume1
Intrest7533
Strike
17
17
Last Price1.35Nov 15, 2024
Change
0.2415.09%
Bid0.9
Ask1.9
volume1
Intrest508
Last Price0.01Nov 15, 2024
Change
0.0375%
Bid-
Ask0.05
volume31
Intrest6261
Strike
17.5
17.5
Last Price2.06Nov 15, 2024
Change
0.084.04%
Bid0.95
Ask1.8
volume14
Intrest336
Last Price0.02Nov 15, 2024
Change
0.0360%
Bid-
Ask0.05
volume9
Intrest4133
Strike
18
18
Last Price1.28Nov 12, 2024
Change
00%
Bid2
Ask3.6
volume0
Intrest21
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest3185
Strike
18.5
18.5
Last Price1.35Nov 11, 2024
Change
00%
Bid1.7
Ask4.8
volume0
Intrest1
Last Price0.1Nov 14, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest4400
Strike
19
19
Last Price9.2Jul 08, 2024
Change
00%
Bid2
Ask4.4
volume0
Intrest0
Last Price0.03Nov 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest4340
Strike
20
20
Last Price-
Change
-
Bid3.7
Ask6.3
volume0
Intrest0
Last Price0.02Nov 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1737
Strike
21
21
Last Price-
Change
-
Bid4
Ask7.2
volume0
Intrest0
Last Price0.02Oct 11, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest4
Strike
22
22
Last Price-
Change
-
Bid4.5
Ask7.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
23
23
Last Price-
Change
-
Bid5.9
Ask9.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
24
24
Last Price-
Change
-
Bid7.9
Ask9.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
25
25
Last Price-
Change
-
Bid8.7
Ask11.2
volume0
Intrest0
Last Price0.75Nov 14, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest50
Strike
26
26
Last Price-
Change
-
Bid9.4
Ask12.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
27
27
Last Price-
Change
-
Bid10.6
Ask13.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
28
28
Last Price-
Change
-
Bid10.5
Ask14.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
29
29
Last Price-
Change
-
Bid12.6
Ask15.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid13.6
Ask16.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
31
31
Last Price-
Change
-
Bid13.9
Ask17.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
32
32
Last Price-
Change
-
Bid14.8
Ask18.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
33
33
Last Price-
Change
-
Bid15.7
Ask18.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
34
34
Last Price-
Change
-
Bid17
Ask20.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
35
35
Last Price19.3Nov 15, 2024
Change
-
Bid18.7
Ask21.3
volume1
Intrest0