$47.82
-5.98-11.12%
À la fermeture: -
$46.53
-1.29-2.70%
Après les heures de négociation: 7:59 PM EDT
Comments
Loading...
CoreWeave (NASDAQ:CRWV) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de CoreWeave 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 CoreWeave..
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 Price23.1Apr 03, 2025
Change
00%
Bid16.2
Ask19.2
volume0
Intrest1
Strike
30
30
Last Price0.07Apr 04, 2025
Change
0.0375%
Bid0.05
Ask0.1
volume491
Intrest155
Last Price-
Change
-
Bid12
Ask13.7
volume0
Intrest0
Strike
35
35
Last Price0.27Apr 04, 2025
Change
0.1280%
Bid0.25
Ask0.3
volume724
Intrest287
Last Price8.13Apr 04, 2025
Change
-
Bid8
Ask8.9
volume10
Intrest0
Strike
40
40
Last Price0.9Apr 04, 2025
Change
0.49119.51%
Bid0.65
Ask1
volume390
Intrest446
Last Price5.1Apr 04, 2025
Change
7.358.87%
Bid5.7
Ask7.8
volume16
Intrest1
Strike
43
43
Last Price2.04Apr 04, 2025
Change
1.03101.98%
Bid1.2
Ask1.85
volume281
Intrest91
Last Price5.4Apr 04, 2025
Change
2.430.77%
Bid5.1
Ask6.7
volume144
Intrest2
Strike
44
44
Last Price2.7Apr 04, 2025
Change
1.5125%
Bid1.25
Ask2.4
volume681
Intrest1071
Last Price3.68Apr 04, 2025
Change
9.1271.25%
Bid4.5
Ask6
volume35
Intrest12
Strike
45
45
Last Price2.47Apr 04, 2025
Change
0.8754.38%
Bid2.35
Ask2.7
volume1031
Intrest117
Last Price3.35Apr 04, 2025
Change
-
Bid4
Ask5.1
volume34
Intrest0
Strike
46
46
Last Price3.22Apr 04, 2025
Change
1.2765.13%
Bid2.8
Ask3.2
volume2476
Intrest502
Last Price4Apr 04, 2025
Change
342.86%
Bid3.6
Ask4.6
volume247
Intrest6
Strike
47
47
Last Price4.55Apr 04, 2025
Change
2.45116.67%
Bid3.3
Ask3.7
volume125
Intrest26
Last Price3Apr 04, 2025
Change
4.761.04%
Bid3.1
Ask4.3
volume94
Intrest18
Strike
48
48
Last Price4.25Apr 04, 2025
Change
1.5657.99%
Bid3.5
Ask4.3
volume128
Intrest33
Last Price3.1Apr 04, 2025
Change
3.855.07%
Bid2.8
Ask4
volume322
Intrest13
Strike
49
49
Last Price4.69Apr 04, 2025
Change
1.5951.29%
Bid4.5
Ask5
volume37
Intrest44
Last Price2.29Apr 04, 2025
Change
4.1164.22%
Bid2.55
Ask3.5
volume25
Intrest3
Strike
49.5
49.5
Last Price5.4Apr 04, 2025
Change
1.8552.11%
Bid4.2
Ask5.5
volume115
Intrest21
Last Price2.84Apr 04, 2025
Change
3.1652.67%
Bid2.65
Ask3.2
volume388
Intrest281
Strike
50
50
Last Price6.84Apr 04, 2025
Change
3.2490%
Bid4.6
Ask5.6
volume508
Intrest117
Last Price2.6Apr 04, 2025
Change
3.2655.63%
Bid2.2
Ask3
volume22
Intrest56
Strike
50.5
50.5
Last Price5.75Apr 04, 2025
Change
1.845.57%
Bid5.5
Ask6.2
volume46
Intrest25
Last Price2.66Apr 04, 2025
Change
2.6950.28%
Bid2.05
Ask3.9
volume161
Intrest49
Strike
51
51
Last Price7.4Apr 04, 2025
Change
3.276.19%
Bid4.5
Ask6.5
volume32
Intrest19
Last Price1.75Apr 04, 2025
Change
3.8568.75%
Bid1.9
Ask2.7
volume7
Intrest17
Strike
51.5
51.5
Last Price5.3Apr 04, 2025
Change
0.612.77%
Bid5
Ask6.8
volume7
Intrest49
Last Price2.2Apr 04, 2025
Change
357.69%
Bid1.8
Ask2.75
volume181
Intrest213
Strike
52
52
Last Price7.28Apr 04, 2025
Change
2.449.18%
Bid6.1
Ask7.3
volume17
Intrest36
Last Price1.65Apr 04, 2025
Change
3.4567.65%
Bid1.65
Ask2.5
volume15
Intrest26
Strike
52.5
52.5
Last Price7.5Apr 04, 2025
Change
2.756.25%
Bid6.8
Ask7.6
volume39
Intrest33
Last Price2.15Apr 04, 2025
Change
2.6555.21%
Bid1.55
Ask2.7
volume228
Intrest42
Strike
53
53
Last Price7.67Apr 04, 2025
Change
2.2742.04%
Bid6.9
Ask8
volume11
Intrest35
Last Price2.35Apr 04, 2025
Change
2.6553%
Bid1.45
Ask2.3
volume10
Intrest16
Strike
53.5
53.5
Last Price8.5Apr 04, 2025
Change
2.746.55%
Bid6.9
Ask8.3
volume17
Intrest17
Last Price1.8Apr 04, 2025
Change
2.760%
Bid1.35
Ask2.2
volume69
Intrest62
Strike
54
54
Last Price9.5Apr 04, 2025
Change
3.5559.66%
Bid7.6
Ask8.7
volume19
Intrest54
Last Price1.8Apr 04, 2025
Change
2.3656.73%
Bid1.25
Ask2.45
volume53
Intrest32
Strike
54.5
54.5
Last Price8.5Apr 04, 2025
Change
1.6824.63%
Bid8.5
Ask9.2
volume12
Intrest11
Last Price1.58Apr 04, 2025
Change
2.6362.47%
Bid1.55
Ask1.75
volume294
Intrest255
Strike
55
55
Last Price8.6Apr 04, 2025
Change
1.7425.36%
Bid8.9
Ask9.6
volume21
Intrest44
Last Price1.55Apr 04, 2025
Change
2.157.53%
Bid1.55
Ask2.25
volume20
Intrest19
Strike
55.5
55.5
Last Price9.87Apr 04, 2025
Change
0.393.8%
Bid9.2
Ask10
volume11
Intrest9
Last Price1.32Apr 04, 2025
Change
2.3864.32%
Bid0.95
Ask1.9
volume41
Intrest91
Strike
56
56
Last Price10.5Apr 04, 2025
Change
2.9539.07%
Bid9.3
Ask10.6
volume24
Intrest51
Last Price1.5Apr 04, 2025
Change
2.764.29%
Bid1.05
Ask2.15
volume14
Intrest102
Strike
56.5
56.5
Last Price10.1Apr 04, 2025
Change
0.55.21%
Bid8.5
Ask10.9
volume3
Intrest2
Last Price1.43Apr 04, 2025
Change
2.6765.12%
Bid0.8
Ask1.7
volume58
Intrest66
Strike
57
57
Last Price10.5Apr 03, 2025
Change
00%
Bid9.2
Ask11.5
volume0
Intrest21
Last Price1.3Apr 04, 2025
Change
260.61%
Bid0.75
Ask1.65
volume21
Intrest56
Strike
57.5
57.5
Last Price9.8Apr 04, 2025
Change
0.910.11%
Bid10.5
Ask11.7
volume9
Intrest12
Last Price1.2Apr 04, 2025
Change
2.0563.08%
Bid1.1
Ask2.25
volume18
Intrest29
Strike
58
58
Last Price10.5Apr 03, 2025
Change
00%
Bid11.4
Ask12.3
volume0
Intrest1
Last Price3.72Apr 03, 2025
Change
00%
Bid1.05
Ask1.45
volume0
Intrest23
Strike
58.5
58.5
Last Price-
Change
-
Bid11.1
Ask12.6
volume0
Intrest0
Last Price1.05Apr 04, 2025
Change
1.9565%
Bid0.55
Ask1.25
volume15
Intrest26
Strike
59
59
Last Price12.6Apr 04, 2025
Change
3.0231.52%
Bid11.2
Ask13.2
volume13
Intrest7
Last Price1Apr 04, 2025
Change
1.762.96%
Bid0.5
Ask1.6
volume8
Intrest9
Strike
59.5
59.5
Last Price11.5Apr 04, 2025
Change
0.97.26%
Bid11
Ask13.6
volume4
Intrest11
Last Price1.05Apr 04, 2025
Change
1.7562.5%
Bid0.7
Ask1.15
volume328
Intrest270
Strike
60
60
Last Price15.23Apr 04, 2025
Change
4.7345.05%
Bid12.1
Ask14
volume5
Intrest30
Last Price2.6Apr 03, 2025
Change
00%
Bid0.35
Ask1.25
volume0
Intrest4
Strike
61
61
Last Price13Apr 04, 2025
Change
1.412.07%
Bid14.1
Ask15
volume1
Intrest10
Last Price0.6Apr 04, 2025
Change
1.7774.68%
Bid0.75
Ask0.95
volume4
Intrest36
Strike
62
62
Last Price13.9Apr 04, 2025
Change
1.713.93%
Bid14.3
Ask15.9
volume1
Intrest1
Last Price0.6Apr 04, 2025
Change
1.4570.73%
Bid0.3
Ask1.15
volume32
Intrest14
Strike
63
63
Last Price14.7Apr 04, 2025
Change
1.410.53%
Bid14.8
Ask16.8
volume3
Intrest1
Last Price0.7Apr 04, 2025
Change
1.365%
Bid0.15
Ask0.85
volume201
Intrest121
Strike
64
64
Last Price15.6Apr 04, 2025
Change
0.63.7%
Bid15.8
Ask17.8
volume15
Intrest11
Last Price0.44Apr 04, 2025
Change
1.5678%
Bid0.55
Ask0.9
volume125
Intrest428
Strike
65
65
Last Price19Apr 04, 2025
Change
3.522.58%
Bid16.9
Ask18.6
volume23
Intrest28
Last Price0.75Apr 04, 2025
Change
1.159.46%
Bid0.5
Ask0.75
volume9
Intrest8
Strike
66
66
Last Price17.2Apr 04, 2025
Change
1.710.97%
Bid18
Ask19.6
volume7
Intrest2
Last Price0.45Apr 04, 2025
Change
0.6559.09%
Bid0.45
Ask0.65
volume26
Intrest22
Strike
67
67
Last Price-
Change
-
Bid19.2
Ask20.5
volume0
Intrest0
Last Price0.32Apr 04, 2025
Change
1.0877.14%
Bid0.35
Ask0.5
volume63
Intrest59
Strike
70
70
Last Price26.1Apr 04, 2025
Change
8.548.3%
Bid22.5
Ask24.4
volume1
Intrest15
Last Price0.27Apr 04, 2025
Change
0.6871.58%
Bid0.15
Ask0.65
volume120
Intrest69
Strike
75
75
Last Price29.2Apr 04, 2025
Change
5.824.79%
Bid26.9
Ask29.3
volume3
Intrest8
Last Price0.22Apr 04, 2025
Change
0.4868.57%
Bid0.05
Ask0.4
volume11
Intrest36
Strike
80
80
Last Price26.6Apr 03, 2025
Change
00%
Bid32.3
Ask33.9
volume0
Intrest10
Last Price0.1Apr 04, 2025
Change
0.3577.78%
Bid-
Ask0.4
volume10
Intrest32
Strike
85
85
Last Price33Apr 03, 2025
Change
00%
Bid36.7
Ask39.3
volume0
Intrest27
Last Price0.15Apr 04, 2025
Change
0.257.14%
Bid0.05
Ask0.65
volume21
Intrest10
Strike
90
90
Last Price40.4Apr 04, 2025
Change
2.77.16%
Bid41.4
Ask43.8
volume17
Intrest71
Last Price0.1Apr 04, 2025
Change
0.266.67%
Bid0.05
Ask0.35
volume61
Intrest339
Strike
95
95
Last Price-
Change
-
Bid46.7
Ask49.4
volume0
Intrest0