$13.55
In chiusura: Aug 25 EDT
$13.40
-0.15-1.11%
Pre-mercato: 4:13 AM EDT
Comments
Loading...
Core Scientific (NASDAQ:CORZ) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Core Scientific a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Core Scientific..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price9.41Aug 18, 2025
Change
-0%
Bid7.75
Ask8.6
volume0
Intrest4
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price8.91Aug 18, 2025
Change
-0%
Bid8
Ask8.1
volume0
Intrest3
Strike
5.5
5.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price8.3Aug 22, 2025
Change
-0%
Bid7.1
Ask7.6
volume0
Intrest13
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price7.25Aug 22, 2025
Change
-0%
Bid7
Ask7.1
volume0
Intrest7
Strike
6.5
6.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price6.57Aug 13, 2025
Change
-0%
Bid6.5
Ask6.6
volume0
Intrest4
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid5.75
Ask6.1
volume0
Intrest0
Strike
7.5
7.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid5.5
Ask5.6
volume0
Intrest0
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price5.95Aug 18, 2025
Change
-0%
Bid5
Ask5.1
volume0
Intrest30
Strike
8.5
8.5
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid4.5
Ask4.6
volume0
Intrest0
Strike
9
9
Last Price0.05Jul 24, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest6
Last Price-
Change
-
Bid3.4
Ask4.1
volume0
Intrest0
Strike
9.5
9.5
Last Price0.05Jul 29, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest28
Last Price4Aug 22, 2025
Change
-0%
Bid3.5
Ask3.6
volume0
Intrest28
Strike
10
10
Last Price0.11Aug 01, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest26
Last Price3.9Aug 18, 2025
Change
-0%
Bid2.17
Ask3.1
volume0
Intrest0
Strike
10.5
10.5
Last Price0.09Jul 30, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest50
Last Price2.49Aug 21, 2025
Change
-0%
Bid2.46
Ask2.6
volume0
Intrest5
Strike
11
11
Last Price0.04Aug 18, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest256
Last Price2.22Aug 22, 2025
Change
-0%
Bid1.87
Ask2.32
volume0
Intrest9
Strike
11.5
11.5
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest114
Last Price1.8Aug 21, 2025
Change
-0%
Bid1.5
Ask1.81
volume0
Intrest3
Strike
12
12
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2315
Last Price1.17Aug 22, 2025
Change
-0%
Bid0.44
Ask1.96
volume0
Intrest193
Strike
12.5
12.5
Last Price0.02Aug 21, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3052
Last Price0.61Aug 22, 2025
Change
-0%
Bid0.5
Ask0.57
volume0
Intrest3140
Strike
13
13
Last Price0.02Aug 22, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest6253
Last Price0.17Aug 22, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest2298
Strike
13.5
13.5
Last Price0.09Aug 22, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest17544
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest14581
Strike
14
14
Last Price0.35Aug 22, 2025
Change
-0%
Bid0.34
Ask0.48
volume0
Intrest9786
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2742
Strike
14.5
14.5
Last Price0.71Aug 22, 2025
Change
-0%
Bid0.44
Ask1.23
volume0
Intrest8735
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest19981
Strike
15
15
Last Price1.07Aug 22, 2025
Change
-0%
Bid1.41
Ask1.49
volume0
Intrest4562
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest5324
Strike
15.5
15.5
Last Price1.42Aug 22, 2025
Change
-0%
Bid1.36
Ask2.04
volume0
Intrest266
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest14843
Strike
16
16
Last Price2.23Aug 22, 2025
Change
-0%
Bid1.9
Ask2.48
volume0
Intrest74
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest19112
Strike
16.5
16.5
Last Price2.78Aug 22, 2025
Change
-0%
Bid2.46
Ask3
volume0
Intrest63
Last Price0.02Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1776
Strike
17
17
Last Price2.74Aug 15, 2025
Change
-0%
Bid2.28
Ask3.5
volume0
Intrest36
Last Price0.03Aug 19, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest647
Strike
17.5
17.5
Last Price3.05Aug 15, 2025
Change
-0%
Bid2.15
Ask4
volume0
Intrest3
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1111
Strike
18
18
Last Price4.35Aug 13, 2025
Change
-0%
Bid4.4
Ask4.5
volume0
Intrest0
Last Price0.02Aug 14, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest72
Strike
18.5
18.5
Last Price4.35Aug 08, 2025
Change
-0%
Bid4.9
Ask5
volume0
Intrest6
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest862
Strike
19
19
Last Price4.7Aug 08, 2025
Change
-0%
Bid4.15
Ask5.5
volume0
Intrest0
Last Price0.06Aug 12, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest81
Strike
19.5
19.5
Last Price5.75Aug 14, 2025
Change
-0%
Bid5.9
Ask6
volume0
Intrest3
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest1034
Strike
20
20
Last Price6.25Aug 21, 2025
Change
-0%
Bid6.4
Ask6.5
volume0
Intrest12
Last Price1.01Jul 07, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest16
Strike
20.5
20.5
Last Price6.75Aug 21, 2025
Change
-0%
Bid6.9
Ask7
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
21
21
Last Price6.75Aug 22, 2025
Change
-0%
Bid7.4
Ask7.5
volume0
Intrest5
Last Price0.66Jul 07, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Strike
21.5
21.5
Last Price7.35Aug 19, 2025
Change
-0%
Bid7.9
Ask8
volume0
Intrest5
Last Price0.03Aug 11, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest15
Strike
22
22
Last Price7.55Aug 07, 2025
Change
-0%
Bid8.4
Ask8.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
22.5
22.5
Last Price8.35Aug 19, 2025
Change
-0%
Bid8.9
Ask9
volume0
Intrest2
Last Price0.05Aug 11, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Strike
23
23
Last Price8.75Aug 21, 2025
Change
-0%
Bid9.4
Ask9.5
volume0
Intrest11
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
23.5
23.5
Last Price9.54Aug 19, 2025
Change
-0%
Bid9.9
Ask10
volume0
Intrest8
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
24
24
Last Price10.47Aug 21, 2025
Change
-0%
Bid10.35
Ask10.5
volume0
Intrest7
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
24.5
24.5
Last Price10.2Aug 13, 2025
Change
-0%
Bid10.9
Ask11
volume0
Intrest0
Last Price0.07Jul 10, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Strike
25
25
Last Price11.27Aug 21, 2025
Change
-0%
Bid11.4
Ask11.5
volume0
Intrest5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid11.9
Ask12
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
26
26
Last Price11.8Aug 21, 2025
Change
-0%
Bid12.4
Ask12.5
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
26.5
26.5
Last Price12.15Aug 18, 2025
Change
-0%
Bid12.9
Ask13
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
27
27
Last Price13.32Aug 19, 2025
Change
-0%
Bid13.25
Ask13.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
27.5
27.5
Last Price13.62Aug 19, 2025
Change
-0%
Bid13.9
Ask14
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
28
28
Last Price-
Change
-
Bid14.2
Ask14.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
28.5
28.5
Last Price15.03Aug 21, 2025
Change
-0%
Bid14.65
Ask15
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
29
29
Last Price15.55Aug 21, 2025
Change
-0%
Bid15.4
Ask15.5
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
29.5
29.5
Last Price16.08Aug 21, 2025
Change
-0%
Bid15.65
Ask16
volume0
Intrest7
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
30
30
Last Price16.14Aug 21, 2025
Change
-0%
Bid16.4
Ask16.5
volume0
Intrest3