Mercado abrirá em 1 h 58 min

Hut 8 Corp. (HUT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
15,20-0,12 (-0,78%)
No fechamento: 04:00PM EDT
15,50 +0,30 (+1,97%)
Pré-Abertura: 06:44AM 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 EDT5.004.100.000.000.00-100.00%
HUT240628C000060002024-06-25 12:31PM EDT6.008.500.000.000.00-70710.00%
HUT240628C000065002024-06-14 10:27AM EDT6.504.950.000.000.00--00.00%
HUT240628C000070002024-05-31 9:47AM EDT7.002.200.000.000.00-660.00%
HUT240628C000075002024-05-30 12:41PM EDT7.501.530.000.000.00-110.00%
HUT240628C000080002024-06-25 12:38PM EDT8.006.350.000.000.00-101900.00%
HUT240628C000085002024-06-20 12:29PM EDT8.504.440.000.000.00-510.00%
HUT240628C000090002024-06-26 2:46PM EDT9.006.280.000.000.00-380.00%
HUT240628C000095002024-06-25 2:49PM EDT9.504.990.000.000.00-100.00%
HUT240628C000100002024-06-26 11:10AM EDT10.005.250.000.000.00-202510.00%
HUT240628C000105002024-06-27 9:53AM EDT10.506.200.000.000.00-2460.00%
HUT240628C000110002024-06-27 3:49PM EDT11.004.200.000.000.00-115970.00%
HUT240628C000115002024-06-27 3:36PM EDT11.503.720.000.000.00-1000.00%
HUT240628C000120002024-06-27 3:58PM EDT12.003.200.000.000.00-800.00%
HUT240628C000125002024-06-27 12:25PM EDT12.503.000.000.000.00-128850.00%
HUT240628C000130002024-06-27 3:56PM EDT13.002.240.000.000.00-581,3530.00%
HUT240628C000135002024-06-27 2:38PM EDT13.501.860.000.000.00-7,0932,6460.00%
HUT240628C000140002024-06-27 3:17PM EDT14.001.330.000.000.00-8191,7260.00%
HUT240628C000145002024-06-27 3:40PM EDT14.500.830.000.000.00-782,3130.00%
HUT240628C000150002024-06-27 3:56PM EDT15.000.540.000.000.00-2,37700.00%
HUT240628C000155002024-06-27 3:58PM EDT15.500.300.000.000.00-2,1771,15712.50%
HUT240628C000160002024-06-27 3:58PM EDT16.000.150.000.000.00-1,26555425.00%
HUT240628C000165002024-06-27 3:59PM EDT16.500.090.000.000.00-1,09467450.00%
HUT240628C000170002024-06-27 3:56PM EDT17.000.060.000.000.00-2,8561,26950.00%
HUT240628C000180002024-06-27 3:50PM EDT18.000.010.000.000.00-79242550.00%
HUT240628C000190002024-06-27 3:39PM EDT19.000.010.000.000.00-1,41875850.00%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
HUT240628P000045002024-06-17 9:48AM EDT4.500.010.000.000.00--3950.00%
HUT240628P000050002024-06-18 11:54AM EDT5.000.010.000.000.00-141550.00%
HUT240628P000055002024-05-15 10:48AM EDT5.500.140.000.250.00--41,203.13%
HUT240628P000060002024-06-26 3:10PM EDT6.000.010.000.000.00-5050.00%
HUT240628P000065002024-06-24 1:56PM EDT6.500.010.000.000.00-22550.00%
HUT240628P000070002024-06-24 1:56PM EDT7.000.010.000.000.00-313550.00%
HUT240628P000075002024-06-26 12:07PM EDT7.500.010.000.000.00-4012350.00%
HUT240628P000080002024-06-24 2:45PM EDT8.000.010.000.000.00-102050.00%
HUT240628P000085002024-06-26 10:48AM EDT8.500.010.000.000.00-18350.00%
HUT240628P000090002024-06-26 10:49AM EDT9.000.020.000.000.00-1050.00%
HUT240628P000095002024-06-27 10:35AM EDT9.500.010.000.000.00-2050.00%
HUT240628P000100002024-06-27 3:56PM EDT10.000.010.000.000.00-1032450.00%
HUT240628P000105002024-06-26 3:31PM EDT10.500.010.000.000.00-1022250.00%
HUT240628P000110002024-06-27 12:14PM EDT11.000.010.000.000.00-10050.00%
HUT240628P000115002024-06-27 2:22PM EDT11.500.020.000.000.00-65,11950.00%
HUT240628P000120002024-06-27 1:36PM EDT12.000.010.010.000.00-270193.75%
HUT240628P000125002024-06-27 1:45PM EDT12.500.010.000.000.00-32050.00%
HUT240628P000130002024-06-27 2:47PM EDT13.000.020.000.000.00-3536350.00%
HUT240628P000135002024-06-27 3:58PM EDT13.500.010.000.000.00-72166050.00%
HUT240628P000140002024-06-27 3:57PM EDT14.000.040.000.000.00-1,462050.00%
HUT240628P000145002024-06-27 3:54PM EDT14.500.130.000.000.00-1,422025.00%
HUT240628P000150002024-06-27 3:58PM EDT15.000.340.000.000.00-477012.50%
HUT240628P000155002024-06-27 3:59PM EDT15.500.630.000.000.00-1,3217950.00%
HUT240628P000160002024-06-27 3:51PM EDT16.000.900.000.000.00-1,2253980.00%
HUT240628P000170002024-06-27 11:22AM EDT17.001.060.000.000.00-4101260.00%
HUT240628P000180002024-06-27 1:18PM EDT18.002.800.000.000.00-25150.00%