$17.80
-1.43-7.44%
al cierre: -
$17.70
-0.10-0.56%
After hour: 5:57 PM EDT
Comments
Loading...
Core Scientific (NASDAQ:CORZ) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Core Scientific a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Core Scientific..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price13.9Oct 21, 2025
Change
-0%
Bid11.8
Ask14
volume0
Intrest4
Strike
5
5
Last Price0.08Oct 22, 2025
Change
-
Bid-
Ask0.32
volume3
Intrest0
Last Price13.02Oct 21, 2025
Change
-0%
Bid10.85
Ask13.6
volume0
Intrest1
Strike
6
6
Last Price0.13Oct 22, 2025
Change
0.2262.86%
Bid-
Ask0.32
volume3
Intrest4
Last Price12.13Oct 20, 2025
Change
-0%
Bid9.95
Ask11.15
volume0
Intrest3
Strike
7
7
Last Price0.08Oct 22, 2025
Change
0.3280%
Bid-
Ask0.32
volume3
Intrest4
Last Price11.42Oct 20, 2025
Change
-0%
Bid8.95
Ask11.25
volume0
Intrest1
Strike
8
8
Last Price0.13Oct 22, 2025
Change
0.2262.86%
Bid-
Ask0.32
volume3
Intrest6
Last Price10.51Oct 21, 2025
Change
-0%
Bid8.3
Ask10.2
volume0
Intrest1
Strike
8.5
8.5
Last Price0.08Oct 22, 2025
Change
0.2777.14%
Bid-
Ask0.32
volume3
Intrest6
Last Price10.14Oct 21, 2025
Change
-0%
Bid7.85
Ask9.7
volume0
Intrest2
Strike
9
9
Last Price0.13Oct 22, 2025
Change
0.2767.5%
Bid-
Ask0.32
volume3
Intrest7
Last Price9.57Oct 21, 2025
Change
-0%
Bid7.4
Ask9.6
volume0
Intrest1
Strike
9.5
9.5
Last Price0.4Oct 21, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest5
Last Price7.89Oct 22, 2025
Change
-
Bid7.55
Ask8.05
volume5
Intrest0
Strike
10
10
Last Price0.01Oct 22, 2025
Change
0.1392.86%
Bid-
Ask0.22
volume1
Intrest2
Last Price6.7Sep 25, 2025
Change
-0%
Bid6.4
Ask8.65
volume0
Intrest4
Strike
10.5
10.5
Last Price0.15Oct 22, 2025
Change
0.1651.61%
Bid-
Ask0.2
volume1
Intrest19
Last Price6.73Oct 09, 2025
Change
-0%
Bid5.95
Ask8.1
volume0
Intrest0
Strike
11
11
Last Price0.05Sep 17, 2025
Change
-0%
Bid-
Ask0.33
volume0
Intrest17
Last Price6.1Oct 09, 2025
Change
-0%
Bid5.55
Ask7.45
volume0
Intrest8
Strike
11.5
11.5
Last Price0.01Oct 20, 2025
Change
-0%
Bid-
Ask0.58
volume0
Intrest43
Last Price7.15Oct 22, 2025
Change
0.11.38%
Bid5
Ask6.1
volume10
Intrest53
Strike
12
12
Last Price0.03Oct 20, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Last Price5.15Oct 09, 2025
Change
-0%
Bid4.65
Ask6
volume0
Intrest21
Strike
12.5
12.5
Last Price0.01Oct 20, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest104
Last Price6.02Oct 20, 2025
Change
-0%
Bid4.05
Ask5.95
volume0
Intrest4
Strike
13
13
Last Price0.01Oct 20, 2025
Change
-0%
Bid-
Ask0.38
volume0
Intrest19
Last Price6Oct 16, 2025
Change
-0%
Bid3.4
Ask5
volume0
Intrest20
Strike
13.5
13.5
Last Price0.03Oct 22, 2025
Change
0.02200%
Bid0.01
Ask0.35
volume101
Intrest191
Last Price5.26Oct 21, 2025
Change
-0%
Bid3
Ask5
volume0
Intrest19
Strike
14
14
Last Price0.03Oct 17, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest61
Last Price2.49Sep 26, 2025
Change
-0%
Bid2.45
Ask3.75
volume0
Intrest11
Strike
14.5
14.5
Last Price0.01Oct 20, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest8
Last Price2.45Oct 22, 2025
Change
1.842.35%
Bid1.93
Ask3.4
volume17
Intrest62
Strike
15
15
Last Price0.03Oct 22, 2025
Change
0.0666.67%
Bid0.01
Ask0.12
volume60
Intrest1155
Last Price3.66Oct 21, 2025
Change
-0%
Bid1.51
Ask2.52
volume0
Intrest103
Strike
15.5
15.5
Last Price0.04Oct 22, 2025
Change
0.1275%
Bid-
Ask0.4
volume63
Intrest227
Last Price1.46Oct 22, 2025
Change
1.3347.67%
Bid1.27
Ask2.19
volume2
Intrest122
Strike
16
16
Last Price0.09Oct 22, 2025
Change
0.06200%
Bid-
Ask0.4
volume344
Intrest439
Last Price0.87Oct 22, 2025
Change
1.9469.04%
Bid1.04
Ask1.74
volume1
Intrest521
Strike
16.5
16.5
Last Price0.22Oct 22, 2025
Change
0.18450%
Bid0.03
Ask0.24
volume152
Intrest243
Last Price0.85Oct 22, 2025
Change
1.2258.94%
Bid0.79
Ask1.15
volume106
Intrest530
Strike
17
17
Last Price0.2Oct 22, 2025
Change
0.15300%
Bid0.04
Ask0.5
volume179
Intrest656
Last Price0.7Oct 22, 2025
Change
1.0860.67%
Bid0.4
Ask1.01
volume277
Intrest149
Strike
17.5
17.5
Last Price0.71Oct 22, 2025
Change
0.61610%
Bid0.12
Ask0.69
volume100
Intrest940
Last Price0.46Oct 22, 2025
Change
1.0870.13%
Bid0.41
Ask0.49
volume1131
Intrest8651
Strike
18
18
Last Price0.61Oct 22, 2025
Change
0.4190.48%
Bid0.4
Ask0.95
volume367
Intrest6725
Last Price0.26Oct 22, 2025
Change
0.7674.51%
Bid0.15
Ask0.3
volume766
Intrest406
Strike
18.5
18.5
Last Price1Oct 22, 2025
Change
0.71244.83%
Bid0.72
Ask1.3
volume2644
Intrest1541
Last Price0.18Oct 22, 2025
Change
0.6478.05%
Bid0.14
Ask0.22
volume5416
Intrest4758
Strike
19
19
Last Price1.34Oct 22, 2025
Change
0.86179.17%
Bid1.2
Ask1.74
volume63
Intrest2347
Last Price0.1Oct 22, 2025
Change
0.4180.39%
Bid0.07
Ask0.5
volume406
Intrest2531
Strike
19.5
19.5
Last Price2.41Oct 22, 2025
Change
1.69234.72%
Bid1.6
Ask2.18
volume24
Intrest136
Last Price0.1Oct 22, 2025
Change
0.2369.7%
Bid0.06
Ask0.18
volume8150
Intrest21995
Strike
20
20
Last Price3Oct 22, 2025
Change
1.93180.37%
Bid1.78
Ask2.96
volume28
Intrest685
Last Price0.06Oct 22, 2025
Change
0.1672.73%
Bid0.04
Ask0.4
volume307
Intrest1206
Strike
20.5
20.5
Last Price3.12Oct 22, 2025
Change
1.71121.28%
Bid2.55
Ask3.8
volume26
Intrest76
Last Price0.07Oct 22, 2025
Change
0.0646.15%
Bid0.06
Ask0.07
volume5276
Intrest5212
Strike
21
21
Last Price3.51Oct 22, 2025
Change
1.1548.73%
Bid2.7
Ask3.95
volume1
Intrest51
Last Price0.05Oct 22, 2025
Change
0.0758.33%
Bid-
Ask0.25
volume376
Intrest10697
Strike
21.5
21.5
Last Price2.69Oct 17, 2025
Change
-0%
Bid2.74
Ask4.8
volume0
Intrest185
Last Price0.05Oct 22, 2025
Change
0.0228.57%
Bid0.05
Ask0.05
volume5742
Intrest11560
Strike
22
22
Last Price3.15Oct 15, 2025
Change
-0%
Bid3.3
Ask4.9
volume0
Intrest6
Last Price0.03Oct 22, 2025
Change
0.0125%
Bid-
Ask0.23
volume22
Intrest373
Strike
22.5
22.5
Last Price3.55Oct 17, 2025
Change
-0%
Bid3.85
Ask5.6
volume0
Intrest43
Last Price0.03Oct 22, 2025
Change
0.0240%
Bid0.02
Ask0.04
volume248
Intrest6210
Strike
23
23
Last Price5.29Oct 07, 2025
Change
-0%
Bid4.8
Ask6.35
volume0
Intrest1
Last Price0.17Oct 17, 2025
Change
-0%
Bid-
Ask0.29
volume0
Intrest45
Strike
23.5
23.5
Last Price4.5Oct 17, 2025
Change
-0%
Bid4.85
Ask6.4
volume0
Intrest53
Last Price0.15Oct 22, 2025
Change
0.12400%
Bid-
Ask0.32
volume3
Intrest204
Strike
24
24
Last Price6.25Oct 22, 2025
Change
1.428.87%
Bid5
Ask7.55
volume1
Intrest64
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid5.8
Ask7.65
volume0
Intrest0
Last Price0.05Oct 22, 2025
Change
0.04400%
Bid-
Ask0.11
volume6
Intrest304
Strike
25
25
Last Price5.8Oct 17, 2025
Change
-0%
Bid6.15
Ask8.25
volume0
Intrest34
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid6.9
Ask8.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Strike
26
26
Last Price-
Change
-
Bid7.1
Ask10.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid7.9
Ask10.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Strike
27
27
Last Price-
Change
-
Bid8.55
Ask10.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid8.75
Ask11.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
28
28
Last Price-
Change
-
Bid9.2
Ask12.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Strike
28.5
28.5
Last Price-
Change
-
Bid9.7
Ask12.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.36
volume0
Intrest0
Strike
29
29
Last Price-
Change
-
Bid10.4
Ask13.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid10.7
Ask13.7
volume0
Intrest0
Last Price0.01Oct 22, 2025
Change
0.0150%
Bid-
Ask0.09
volume2
Intrest9509
Strike
30
30
Last Price-
Change
-
Bid11.3
Ask14.15
volume0
Intrest0