Mercado fechado

Hut 8 Corp. (HUT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
11,28-0,23 (-2,00%)
No fechamento: 04:00PM EDT
11,38 +0,10 (+0,84%)
Pós-fechamento: 07:10PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
HUT240628C000050002024-05-29 9:33AM EDT5.004.106.056.500.00-10337.50%
HUT240628C000060002024-06-14 10:24AM EDT6.005.485.055.50+0.62+12.76%270272.66%
HUT240628C000070002024-05-31 9:47AM EDT7.002.204.054.500.00-66217.97%
HUT240628C000075002024-05-30 12:41PM EDT7.501.533.654.000.00-11129.69%
HUT240628C000080002024-06-06 2:31PM EDT8.002.663.053.550.00-10110296.88%
HUT240628C000085002024-06-13 12:37PM EDT8.502.892.593.050.00-11693.75%
HUT240628C000090002024-06-14 12:48PM EDT9.002.232.232.50-0.28-11.16%85893.75%
HUT240628C000095002024-06-14 12:07PM EDT9.502.101.752.20+0.43+25.75%1499100.39%
HUT240628C000100002024-06-14 10:19AM EDT10.001.671.571.81+0.16+10.60%6579114.06%
HUT240628C000105002024-06-14 1:24PM EDT10.501.371.231.44+0.12+9.60%1863108.98%
HUT240628C000110002024-06-14 3:43PM EDT11.001.010.991.06-0.06-5.61%127575104.88%
HUT240628C000115002024-06-14 2:01PM EDT11.500.790.770.83-0.10-11.24%145254105.86%
HUT240628C000120002024-06-14 3:04PM EDT12.000.600.590.62-0.07-10.45%146248105.27%
HUT240628C000125002024-06-14 2:03PM EDT12.500.490.450.50-0.04-7.55%120262108.01%
HUT240628C000130002024-06-14 2:40PM EDT13.000.380.340.38-0.01-2.56%260270108.98%
HUT240628C000135002024-06-14 3:58PM EDT13.500.280.260.29-0.01-3.45%121126110.16%
HUT240628C000140002024-06-14 2:07PM EDT14.000.230.190.20-0.01-4.17%296509108.98%
HUT240628C000145002024-06-14 11:23AM EDT14.500.240.130.18+0.04+20.00%6620112.11%
HUT240628C000150002024-06-14 12:39PM EDT15.000.100.090.140.00-10795112.50%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
HUT240628P000050002024-06-14 10:42AM EDT5.000.010.000.24-0.08-88.89%11289.06%
HUT240628P000055002024-05-15 10:48AM EDT5.500.140.000.250.00--4262.50%
HUT240628P000060002024-06-14 10:29AM EDT6.000.110.010.20+0.05+83.33%518225.78%
HUT240628P000065002024-06-14 9:30AM EDT6.500.030.020.25-0.05-62.50%118214.06%
HUT240628P000070002024-06-13 11:37AM EDT7.000.030.020.250.00-63134190.23%
HUT240628P000075002024-06-11 3:18PM EDT7.500.050.020.250.00-11126167.97%
HUT240628P000080002024-06-14 10:29AM EDT8.000.150.030.15+0.05+50.00%516132.03%
HUT240628P000085002024-06-13 1:59PM EDT8.500.050.060.110.00-743111.72%
HUT240628P000090002024-06-14 3:36PM EDT9.000.120.120.150.00-6129107.03%
HUT240628P000095002024-06-14 3:59PM EDT9.500.210.200.24+0.04+23.53%4970105.47%
HUT240628P000100002024-06-14 2:06PM EDT10.000.320.320.37+0.03+10.34%9121104.30%
HUT240628P000105002024-06-14 2:52PM EDT10.500.480.490.55-0.06-11.11%1945104.30%
HUT240628P000110002024-06-14 12:44PM EDT11.000.810.720.79+0.18+28.57%129106.06%
HUT240628P000115002024-06-14 11:43AM EDT11.500.890.991.05-0.09-9.18%415105.86%
HUT240628P000120002024-05-30 2:37PM EDT12.001.111.171.38-1.91-63.25%21199.22%
HUT240628P000125002024-05-24 2:54PM EDT12.503.331.661.780.00-33111.33%
HUT240628P000135002024-06-12 11:39AM EDT13.502.652.252.700.00--1107.03%
HUT240628P000140002024-06-14 9:58AM EDT14.002.612.693.15-0.01-0.38%1330109.77%
HUT240628P000150002024-05-31 12:59PM EDT15.006.373.754.100.00-11132.42%
HUT240628P000155002024-06-12 10:58AM EDT15.504.704.204.500.00--1125.78%