Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,0217%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) BTC-EUR
61.529,61 +53,75 (+0,09%)
CleanSpark, Inc. (CLSK)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240524C00002500 | 2024-04-19 11:27AM EDT | 2.50 | 14.50 | 13.40 | 15.30 | 0.00 | - | 2 | 1 | 1,504.69% |
| CLSK240524C00007000 | 2024-05-16 9:41AM EDT | 7.00 | 10.00 | 8.90 | 10.60 | 0.00 | - | 2 | 2 | 655.47% |
| CLSK240524C00008000 | 2024-05-06 10:07AM EDT | 8.00 | 9.69 | 7.40 | 8.40 | 0.00 | - | - | 2 | 456.25% |
| CLSK240524C00010000 | 2024-05-17 3:58PM EDT | 10.00 | 6.07 | 5.30 | 7.50 | +0.01 | +0.17% | 5 | 51 | 335.16% |
| CLSK240524C00011000 | 2024-05-17 11:25AM EDT | 11.00 | 6.20 | 4.40 | 6.60 | +0.60 | +10.71% | 11 | 4 | 307.81% |
| CLSK240524C00011500 | 2024-05-15 1:51PM EDT | 11.50 | 5.20 | 3.80 | 5.20 | 0.00 | - | 16 | 10 | 323.83% |
| CLSK240524C00012000 | 2024-05-17 1:56PM EDT | 12.00 | 4.60 | 3.10 | 5.00 | -0.70 | -13.21% | 6 | 2 | 115.63% |
| CLSK240524C00012500 | 2024-05-13 10:07AM EDT | 12.50 | 4.20 | 2.35 | 3.70 | 0.00 | - | 1 | 84 | 163.28% |
| CLSK240524C00013000 | 2024-05-15 3:20PM EDT | 13.00 | 4.00 | 2.00 | 4.50 | 0.00 | - | 4 | 104 | 156.25% |
| CLSK240524C00013500 | 2024-05-17 3:45PM EDT | 13.50 | 2.75 | 2.00 | 3.10 | -0.55 | -16.67% | 6 | 26 | 75.00% |
| CLSK240524C00014000 | 2024-05-17 1:03PM EDT | 14.00 | 3.00 | 1.65 | 2.25 | +0.15 | +5.26% | 21 | 76 | 116.02% |
| CLSK240524C00014500 | 2024-05-17 3:55PM EDT | 14.50 | 1.78 | 1.70 | 1.80 | -0.72 | -28.80% | 33 | 271 | 96.09% |
| CLSK240524C00015000 | 2024-05-17 3:58PM EDT | 15.00 | 1.42 | 1.35 | 1.45 | -0.59 | -29.35% | 389 | 713 | 98.24% |
| CLSK240524C00015500 | 2024-05-17 3:44PM EDT | 15.50 | 1.10 | 1.05 | 1.10 | -0.41 | -27.15% | 592 | 296 | 96.88% |
| CLSK240524C00016000 | 2024-05-17 3:59PM EDT | 16.00 | 0.89 | 0.85 | 0.90 | -0.27 | -23.28% | 2,384 | 735 | 105.08% |
| CLSK240524C00016500 | 2024-05-17 3:55PM EDT | 16.50 | 0.70 | 0.65 | 0.70 | -0.25 | -26.32% | 1,765 | 977 | 107.03% |
| CLSK240524C00017000 | 2024-05-17 3:59PM EDT | 17.00 | 0.53 | 0.50 | 0.55 | -0.22 | -29.33% | 2,032 | 2,160 | 110.35% |
| CLSK240524C00017500 | 2024-05-17 3:59PM EDT | 17.50 | 0.45 | 0.35 | 0.45 | -0.10 | -18.18% | 2,689 | 1,109 | 112.31% |
| CLSK240524C00018000 | 2024-05-17 3:59PM EDT | 18.00 | 0.33 | 0.30 | 0.35 | -0.17 | -34.00% | 3,931 | 2,511 | 117.58% |
| CLSK240524C00018500 | 2024-05-17 3:59PM EDT | 18.50 | 0.20 | 0.20 | 0.25 | -0.19 | -48.72% | 918 | 1,080 | 115.43% |
| CLSK240524C00019000 | 2024-05-17 3:59PM EDT | 19.00 | 0.20 | 0.15 | 0.20 | -0.15 | -42.86% | 2,550 | 2,175 | 118.36% |
| CLSK240524C00019500 | 2024-05-17 3:48PM EDT | 19.50 | 0.15 | 0.10 | 0.40 | -0.05 | -25.00% | 1,212 | 2,669 | 145.70% |
| CLSK240524C00020000 | 2024-05-17 3:58PM EDT | 20.00 | 0.12 | 0.10 | 0.15 | -0.08 | -40.00% | 1,269 | 2,272 | 129.30% |
| CLSK240524C00020500 | 2024-05-17 2:37PM EDT | 20.50 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 1,213 | 2,378 | 132.03% |
| CLSK240524C00021000 | 2024-05-17 3:54PM EDT | 21.00 | 0.08 | 0.05 | 0.10 | -0.05 | -38.46% | 2,632 | 2,531 | 132.81% |
| CLSK240524C00021500 | 2024-05-17 3:12PM EDT | 21.50 | 0.09 | 0.00 | 0.15 | -0.03 | -25.00% | 237 | 234 | 141.41% |
| CLSK240524C00022000 | 2024-05-17 3:46PM EDT | 22.00 | 0.05 | 0.05 | 0.20 | -0.05 | -50.00% | 145 | 858 | 167.58% |
| CLSK240524C00022500 | 2024-05-17 3:47PM EDT | 22.50 | 0.10 | 0.00 | 0.15 | +0.02 | +25.00% | 69 | 81 | 157.81% |
| CLSK240524C00023000 | 2024-05-17 12:10PM EDT | 23.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 12 | 640 | 165.63% |
| CLSK240524C00023500 | 2024-05-15 3:53PM EDT | 23.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 4 | 5 | 173.44% |
| CLSK240524C00024000 | 2024-05-17 2:13PM EDT | 24.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 4 | 318 | 167.97% |
| CLSK240524C00024500 | 2024-05-15 3:56PM EDT | 24.50 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 231.25% |
| CLSK240524C00025000 | 2024-05-17 1:47PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 307 | 897 | 181.25% |
| CLSK240524C00025500 | 2024-05-16 3:41PM EDT | 25.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 89 | 544 | 201.56% |
| CLSK240524C00026000 | 2024-05-17 11:29AM EDT | 26.00 | 0.08 | 0.00 | 0.50 | +0.03 | +60.00% | 18 | 176 | 267.97% |
| CLSK240524C00026500 | 2024-05-13 12:20PM EDT | 26.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 5 | 5 | 281.64% |
| CLSK240524C00027000 | 2024-05-15 9:37AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 42 | 185.94% |
| CLSK240524C00027500 | 2024-05-15 9:50AM EDT | 27.50 | 0.23 | 0.00 | 0.60 | 0.00 | - | 4 | 6 | 302.34% |
| CLSK240524C00028000 | 2024-05-13 11:52AM EDT | 28.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 40 | 40 | 309.38% |
| CLSK240524C00029000 | 2024-05-13 10:16AM EDT | 29.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 18 | 18 | 285.94% |
| CLSK240524C00030000 | 2024-05-17 12:28PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 13 | 231 | 215.63% |
| CLSK240524C00030500 | 2024-05-13 10:41AM EDT | 30.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 26 | 26 | 335.16% |
| CLSK240524C00031000 | 2024-05-13 10:38AM EDT | 31.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 5 | 5 | 341.02% |
| CLSK240524C00031500 | 2024-05-13 9:34AM EDT | 31.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 4 | 4 | 346.88% |
| CLSK240524C00032000 | 2024-05-13 9:30AM EDT | 32.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 4 | 4 | 352.34% |
| CLSK240524C00032500 | 2024-05-13 9:33AM EDT | 32.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 18 | 18 | 357.81% |
| CLSK240524C00033000 | 2024-05-13 9:34AM EDT | 33.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 2 | 363.28% |
| CLSK240524C00034000 | 2024-05-13 9:35AM EDT | 34.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 2 | 374.22% |
| CLSK240524C00035000 | 2024-05-16 11:30AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 500 | 284.38% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CLSK240524P00002500 | 2024-05-10 9:52AM EDT | 2.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 1 | 1,142.19% |
| CLSK240524P00010000 | 2024-05-17 12:28PM EDT | 10.00 | 0.08 | 0.00 | 0.05 | +0.03 | +60.00% | 10 | 70 | 184.38% |
| CLSK240524P00010500 | 2024-05-13 9:43AM EDT | 10.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 10 | 10 | 281.25% |
| CLSK240524P00011000 | 2024-05-14 1:13PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 150 | 157 | 150.00% |
| CLSK240524P00011500 | 2024-05-16 10:15AM EDT | 11.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 305 | 213.28% |
| CLSK240524P00012000 | 2024-05-17 10:23AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 58 | 264 | 120.31% |
| CLSK240524P00012500 | 2024-05-17 3:50PM EDT | 12.50 | 0.05 | 0.00 | 0.60 | -0.02 | -28.57% | 7 | 135 | 195.70% |
| CLSK240524P00013000 | 2024-05-17 3:59PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 434 | 1,772 | 104.69% |
| CLSK240524P00013500 | 2024-05-17 3:53PM EDT | 13.50 | 0.06 | 0.05 | 0.10 | -0.06 | -50.00% | 377 | 2,383 | 98.44% |
| CLSK240524P00014000 | 2024-05-17 3:59PM EDT | 14.00 | 0.10 | 0.10 | 0.15 | -0.02 | -16.67% | 174 | 1,315 | 95.70% |
| CLSK240524P00014500 | 2024-05-17 3:59PM EDT | 14.50 | 0.20 | 0.20 | 0.25 | +0.04 | +25.00% | 384 | 1,022 | 96.88% |
| CLSK240524P00015000 | 2024-05-17 3:58PM EDT | 15.00 | 0.32 | 0.30 | 0.35 | +0.04 | +14.29% | 1,071 | 2,492 | 91.80% |
| CLSK240524P00015500 | 2024-05-17 3:53PM EDT | 15.50 | 0.50 | 0.50 | 0.55 | +0.05 | +11.11% | 1,360 | 2,470 | 94.53% |
| CLSK240524P00016000 | 2024-05-17 3:59PM EDT | 16.00 | 0.80 | 0.75 | 0.85 | +0.13 | +19.40% | 1,164 | 1,581 | 99.61% |
| CLSK240524P00016500 | 2024-05-17 3:56PM EDT | 16.50 | 1.08 | 1.05 | 1.20 | +0.18 | +20.00% | 1,465 | 885 | 104.69% |
| CLSK240524P00017000 | 2024-05-17 3:58PM EDT | 17.00 | 1.44 | 1.40 | 1.55 | +0.26 | +22.03% | 1,848 | 944 | 107.81% |
| CLSK240524P00017500 | 2024-05-17 3:42PM EDT | 17.50 | 1.73 | 1.80 | 2.00 | +0.18 | +11.61% | 132 | 202 | 116.41% |
| CLSK240524P00018000 | 2024-05-17 3:40PM EDT | 18.00 | 2.13 | 2.20 | 2.30 | +0.23 | +12.11% | 123 | 813 | 110.55% |
| CLSK240524P00018500 | 2024-05-17 3:59PM EDT | 18.50 | 2.68 | 2.45 | 2.70 | +0.48 | +21.82% | 126 | 251 | 90.63% |
| CLSK240524P00019000 | 2024-05-17 2:30PM EDT | 19.00 | 3.01 | 3.00 | 3.20 | +0.43 | +16.67% | 41 | 425 | 108.59% |
| CLSK240524P00019500 | 2024-05-17 2:13PM EDT | 19.50 | 3.40 | 3.50 | 3.70 | +0.24 | +7.59% | 9 | 296 | 119.92% |
| CLSK240524P00020000 | 2024-05-17 3:03PM EDT | 20.00 | 3.95 | 3.40 | 4.20 | +0.53 | +15.50% | 129 | 416 | 153.52% |
| CLSK240524P00020500 | 2024-05-14 11:36AM EDT | 20.50 | 4.88 | 4.00 | 4.90 | 0.00 | - | 1 | 29 | 202.34% |
| CLSK240524P00021000 | 2024-05-17 1:58PM EDT | 21.00 | 4.50 | 4.90 | 5.60 | +0.08 | +1.81% | 22 | 243 | 185.94% |
| CLSK240524P00021500 | 2024-05-17 12:31PM EDT | 21.50 | 4.30 | 5.40 | 5.80 | -0.95 | -18.10% | 6 | 18 | 160.16% |
| CLSK240524P00022000 | 2024-05-17 11:24AM EDT | 22.00 | 5.00 | 5.90 | 6.70 | -1.90 | -27.54% | 1 | 13 | 216.80% |
| CLSK240524P00022500 | 2024-05-13 1:17PM EDT | 22.50 | 6.80 | 6.40 | 8.60 | 0.00 | - | 1 | 2 | 341.41% |
| CLSK240524P00023000 | 2024-05-06 11:28AM EDT | 23.00 | 5.91 | 5.50 | 9.00 | 0.00 | - | 1 | 6 | 225.78% |
| CLSK240524P00030000 | 2024-04-18 11:49AM EDT | 30.00 | 13.60 | 12.60 | 14.30 | 0.00 | - | - | 2 | 343.36% |
© 2024 Yahoo. Todos los derechos reservados.