Mercado fechará em 1 h 5 min
BOVESPA
124.622,34 -1.027,69 (-0,82%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.003,88 -428,15 (-0,76%) PETROLEO CRU
76,93 -0,64 (-0,83%) OURO
2.336,50 -56,40 (-2,36%) Bitcoin USD
67.260,30 -2.327,29 (-3,34%)
Hut 8 Corp. (HUT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:55PM EDT. Mercado aberto.
Opções de comprapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUT240524C00005500 | 2024-05-20 12:53PM EDT | 5.50 | 4.43 | 3.25 | 3.60 | 0.00 | - | 35 | 0 | 312.50% |
| HUT240524C00006000 | 2024-05-06 2:43PM EDT | 6.00 | 2.94 | 2.82 | 2.97 | 0.00 | - | - | 70 | 356.25% |
| HUT240524C00006500 | 2024-05-21 3:07PM EDT | 6.50 | 3.26 | 2.30 | 2.56 | 0.00 | - | 20 | 20 | 225.00% |
| HUT240524C00007000 | 2024-05-21 3:07PM EDT | 7.00 | 2.79 | 1.81 | 2.04 | 0.00 | - | 20 | 20 | 168.75% |
| HUT240524C00007500 | 2024-05-23 10:28AM EDT | 7.50 | 1.89 | 1.34 | 1.61 | +0.12 | +6.78% | 1 | 119 | 189.06% |
| HUT240524C00008000 | 2024-05-22 11:48AM EDT | 8.00 | 2.43 | 0.88 | 1.01 | 0.00 | - | 12 | 50 | 110.94% |
| HUT240524C00008500 | 2024-05-23 2:35PM EDT | 8.50 | 0.48 | 0.45 | 0.53 | -1.08 | -69.23% | 119 | 521 | 87.50% |
| HUT240524C00009000 | 2024-05-23 2:23PM EDT | 9.00 | 0.15 | 0.13 | 0.18 | -0.77 | -83.70% | 221 | 6,588 | 73.44% |
| HUT240524C00009500 | 2024-05-23 2:36PM EDT | 9.50 | 0.07 | 0.05 | 0.06 | -0.51 | -87.93% | 757 | 682 | 89.06% |
| HUT240524C00010000 | 2024-05-23 2:33PM EDT | 10.00 | 0.03 | 0.03 | 0.04 | -0.25 | -86.21% | 673 | 2,427 | 117.19% |
| HUT240524C00010500 | 2024-05-23 2:33PM EDT | 10.50 | 0.01 | 0.01 | 0.03 | -0.10 | -83.33% | 487 | 1,094 | 134.38% |
| HUT240524C00011000 | 2024-05-23 1:07PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 130 | 1,264 | 131.25% |
| HUT240524C00011500 | 2024-05-22 3:02PM EDT | 11.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 412 | 703 | 150.00% |
| HUT240524C00012000 | 2024-05-22 3:51PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 7 | 485 | 175.00% |
| HUT240524C00012500 | 2024-05-22 3:59PM EDT | 12.50 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 1 | 168 | 228.13% |
| HUT240524C00013000 | 2024-05-22 1:23PM EDT | 13.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 50 | 61 | 293.75% |
| HUT240524C00013500 | 2024-05-21 10:10AM EDT | 13.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 10 | 40 | 406.25% |
| HUT240524C00014000 | 2024-05-22 2:07PM EDT | 14.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 56 | 250.00% |
| HUT240524C00014500 | 2024-05-20 11:18AM EDT | 14.50 | 0.24 | 0.00 | 0.21 | 0.00 | - | 3 | 107 | 435.94% |
| HUT240524C00015000 | 2024-05-22 11:40AM EDT | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 240 | 306.25% |
| HUT240524C00020000 | 2024-05-22 12:56PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 40 | 412.50% |
Opções de vendapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUT240524P00002500 | 2024-04-12 3:23PM EDT | 2.50 | 0.04 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 1,181.25% |
| HUT240524P00004000 | 2024-05-06 11:13AM EDT | 4.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | - | 1 | 778.13% |
| HUT240524P00004500 | 2024-05-09 10:04AM EDT | 4.50 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 679.69% |
| HUT240524P00005000 | 2024-05-20 1:36PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 119 | 325.00% |
| HUT240524P00005500 | 2024-05-20 10:14AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 99 | 275.00% |
| HUT240524P00006000 | 2024-05-22 10:07AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 222 | 237.50% |
| HUT240524P00006500 | 2024-05-23 2:02PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 230 | 187.50% |
| HUT240524P00007000 | 2024-05-23 10:04AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 205 | 150.00% |
| HUT240524P00007500 | 2024-05-22 3:43PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 187 | 112.50% |
| HUT240524P00008000 | 2024-05-23 12:22PM EDT | 8.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 101 | 357 | 93.75% |
| HUT240524P00008500 | 2024-05-23 2:35PM EDT | 8.50 | 0.06 | 0.04 | 0.06 | +0.03 | +150.00% | 119 | 267 | 73.44% |
| HUT240524P00009000 | 2024-05-23 2:19PM EDT | 9.00 | 0.25 | 0.15 | 0.26 | +0.19 | +316.67% | 285 | 906 | 60.16% |
| HUT240524P00009500 | 2024-05-23 2:36PM EDT | 9.50 | 0.65 | 0.57 | 0.64 | +0.51 | +364.29% | 106 | 729 | 65.63% |
| HUT240524P00010000 | 2024-05-23 1:35PM EDT | 10.00 | 0.89 | 0.98 | 1.15 | +0.57 | +178.12% | 57 | 288 | 139.06% |
| HUT240524P00010500 | 2024-05-23 9:49AM EDT | 10.50 | 1.25 | 1.45 | 1.64 | +0.55 | +78.57% | 31 | 80 | 170.31% |
| HUT240524P00011000 | 2024-05-23 12:08PM EDT | 11.00 | 1.75 | 1.89 | 2.14 | +1.02 | +139.73% | 13 | 18 | 203.13% |
| HUT240524P00011500 | 2024-05-22 12:11PM EDT | 11.50 | 1.12 | 2.37 | 2.66 | 0.00 | - | 10 | 15 | 253.13% |
| HUT240524P00012000 | 2024-04-19 11:05AM EDT | 12.00 | 4.25 | 2.64 | 3.15 | 0.00 | - | 1 | 1 | 271.88% |
| HUT240524P00012500 | 2024-05-22 10:07AM EDT | 12.50 | 2.75 | 3.45 | 3.60 | 0.00 | - | 3 | 14 | 228.13% |
| HUT240524P00014000 | 2024-05-22 12:04PM EDT | 14.00 | 3.71 | 4.90 | 5.15 | 0.00 | - | 6 | 5 | 371.88% |
| HUT240524P00015000 | 2024-05-13 10:05AM EDT | 15.00 | 6.75 | 5.95 | 6.15 | 0.00 | - | 2 | 4 | 415.63% |
© 2024 Yahoo. Todos os direitos reservados.