Mercado abrirá em 1 h 50 min
BOVESPA
124.307,83 +1.666,53 (+1,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.310,96 -157,05 (-0,30%) PETROLEO CRU
82,34 +0,60 (+0,73%) OURO
2.346,50 +9,90 (+0,42%) Bitcoin USD
61.405,85 +331,28 (+0,54%)
Hut 8 Corp. (HUT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUT240719C00000500 | 2023-11-27 12:26PM EDT | 0.50 | 2.41 | 1.48 | 2.70 | +2.41 | - | - | 2 | 0.00% |
| HUT240719C00001000 | 2024-04-29 11:07AM EDT | 1.00 | 7.55 | 7.85 | 8.10 | 0.00 | - | 2 | 0 | 0.00% |
| HUT240719C00001500 | 2023-12-01 4:16PM EDT | 1.50 | 1.12 | 0.61 | 1.25 | +0.17 | +17.89% | 1 | 7 | 0.00% |
| HUT240719C00002000 | 2023-12-01 1:16PM EDT | 2.00 | 0.79 | 0.78 | 1.02 | +0.13 | +19.70% | 9 | 125 | 0.00% |
| HUT240719C00002500 | 2023-12-01 2:57PM EDT | 2.50 | 0.70 | 0.65 | 0.92 | +0.20 | +40.00% | 202 | 47 | 0.00% |
| HUT240719C00003000 | 2024-04-22 2:46PM EDT | 3.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| HUT240719C00003500 | 2023-12-01 10:30AM EDT | 3.50 | 0.33 | 0.20 | 0.60 | +0.04 | +13.79% | 1 | 51 | 0.00% |
| HUT240719C00004000 | 2024-06-14 10:21AM EDT | 4.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| HUT240719C00005000 | 2024-06-27 9:43AM EDT | 5.00 | 11.54 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| HUT240719C00006000 | 2024-06-26 9:33AM EDT | 6.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 4 | 999 | 0.00% |
| HUT240719C00007000 | 2024-06-27 10:03AM EDT | 7.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2,162 | 0.00% |
| HUT240719C00008000 | 2024-06-27 9:39AM EDT | 8.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 1 | 2,007 | 0.00% |
| HUT240719C00009000 | 2024-06-27 11:32AM EDT | 9.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 2 | 8,611 | 0.00% |
| HUT240719C00010000 | 2024-06-27 11:50AM EDT | 10.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 65 | 4,541 | 0.00% |
| HUT240719C00011000 | 2024-06-27 11:32AM EDT | 11.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 161 | 824 | 0.00% |
| HUT240719C00012000 | 2024-06-27 12:35PM EDT | 12.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 513 | 1,621 | 0.00% |
| HUT240719C00013000 | 2024-06-27 1:23PM EDT | 13.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 105 | 1,652 | 0.00% |
| HUT240719C00014000 | 2024-06-27 3:55PM EDT | 14.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 15 | 1,797 | 0.00% |
| HUT240719C00015000 | 2024-06-27 3:42PM EDT | 15.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1,214 | 7,049 | 0.00% |
| HUT240719C00016000 | 2024-06-27 3:36PM EDT | 16.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 283 | 897 | 6.25% |
| HUT240719C00017000 | 2024-06-27 3:59PM EDT | 17.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 351 | 1,074 | 12.50% |
| HUT240719C00018000 | 2024-06-27 2:10PM EDT | 18.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 76 | 2,317 | 25.00% |
| HUT240719C00019000 | 2024-06-27 11:10AM EDT | 19.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 28 | 456 | 25.00% |
| HUT240719C00020000 | 2024-06-27 3:57PM EDT | 20.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 394 | 4,448 | 25.00% |
| HUT240719C00021000 | 2024-06-27 1:19PM EDT | 21.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 564 | 834 | 25.00% |
| HUT240719C00022000 | 2024-06-27 3:41PM EDT | 22.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 30 | 78 | 50.00% |
| HUT240719C00023000 | 2024-06-27 12:09PM EDT | 23.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 807 | 50.00% |
| HUT240719C00024000 | 2024-06-27 10:19AM EDT | 24.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 258 | 50.00% |
| HUT240719C00025000 | 2024-06-27 11:57AM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 61 | 1,419 | 50.00% |
| HUT240719C00026000 | 2024-06-26 1:14PM EDT | 26.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 100 | 27 | 50.00% |
| HUT240719C00027000 | 2024-05-10 12:18PM EDT | 27.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 200 | 49 | 139.06% |
| HUT240719C00028000 | 2024-06-27 10:51AM EDT | 28.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 50.00% |
| HUT240719C00029000 | 2024-06-26 3:44PM EDT | 29.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 213 | 50.00% |
| HUT240719C00030000 | 2024-06-27 11:19AM EDT | 30.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 25 | 1,856 | 50.00% |
| HUT240719C00031000 | 2024-06-27 11:10AM EDT | 31.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 22 | 50.00% |
| HUT240719C00032000 | 2024-06-26 3:21PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 14 | 50.00% |
| HUT240719C00033000 | 2024-06-27 10:23AM EDT | 33.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| HUT240719C00034000 | 2024-05-06 2:50PM EDT | 34.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 200 | 234 | 178.13% |
| HUT240719C00035000 | 2024-06-24 3:52PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 6,012 | 50.00% |
| HUT240719C00036000 | 2024-06-27 11:21AM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 2,482 | 50.00% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUT240719P00001000 | 2023-12-01 12:42PM EDT | 1.00 | 0.19 | 0.14 | 0.31 | -0.01 | -5.00% | 2 | 5 | 818.75% |
| HUT240719P00001500 | 2023-12-01 4:16PM EDT | 1.50 | 0.41 | 0.03 | 0.54 | -0.02 | -4.65% | 10 | 12 | 717.19% |
| HUT240719P00002000 | 2023-12-01 2:28PM EDT | 2.00 | 0.60 | 0.50 | 0.83 | -0.07 | -10.45% | 20 | 91 | 820.31% |
| HUT240719P00002500 | 2023-11-30 10:30AM EDT | 2.50 | 1.00 | 0.75 | 1.24 | +1.00 | - | - | 6 | 848.44% |
| HUT240719P00003000 | 2024-05-17 9:57AM EDT | 3.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 3 | 88 | 400.00% |
| HUT240719P00003500 | 2023-11-28 1:54PM EDT | 3.50 | 1.70 | 1.53 | 1.99 | +1.70 | - | - | 3 | 899.61% |
| HUT240719P00004000 | 2024-06-06 10:43AM EDT | 4.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 297 | 50.00% |
| HUT240719P00005000 | 2024-06-26 3:34PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 50.00% |
| HUT240719P00006000 | 2024-06-26 11:24AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 1,994 | 50.00% |
| HUT240719P00007000 | 2024-06-27 12:44PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 262 | 2,774 | 50.00% |
| HUT240719P00008000 | 2024-06-27 1:43PM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 2,501 | 50.00% |
| HUT240719P00009000 | 2024-06-27 3:29PM EDT | 9.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 36 | 10,432 | 50.00% |
| HUT240719P00010000 | 2024-06-27 10:16AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 4,135 | 50.00% |
| HUT240719P00011000 | 2024-06-27 3:42PM EDT | 11.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 31 | 407 | 25.00% |
| HUT240719P00012000 | 2024-06-27 3:14PM EDT | 12.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 252 | 1,054 | 25.00% |
| HUT240719P00013000 | 2024-06-27 1:19PM EDT | 13.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 76 | 1,706 | 12.50% |
| HUT240719P00014000 | 2024-06-27 3:50PM EDT | 14.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 276 | 469 | 12.50% |
| HUT240719P00015000 | 2024-06-27 3:51PM EDT | 15.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 422 | 345 | 1.56% |
| HUT240719P00016000 | 2024-06-27 1:15PM EDT | 16.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 109 | 81 | 0.00% |
| HUT240719P00017000 | 2024-06-27 11:09AM EDT | 17.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 9 | 27 | 0.00% |
| HUT240719P00018000 | 2024-06-27 10:31AM EDT | 18.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 0.00% |
| HUT240719P00019000 | 2024-06-05 11:16AM EDT | 19.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| HUT240719P00020000 | 2024-06-25 11:31AM EDT | 20.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 40 | 4 | 0.00% |
| HUT240719P00021000 | 2024-06-27 11:56AM EDT | 21.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| HUT240719P00022000 | 2023-12-21 11:46AM EDT | 22.00 | 11.65 | 15.30 | 15.75 | 0.00 | - | - | 1 | 749.41% |
| HUT240719P00023000 | 2024-06-12 3:15PM EDT | 23.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| HUT240719P00024000 | 2024-04-25 9:46AM EDT | 24.00 | 15.65 | 14.65 | 15.00 | 0.00 | - | 1 | 64 | 560.74% |
| HUT240719P00025000 | 2024-06-13 10:01AM EDT | 25.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| HUT240719P00026000 | 2024-06-25 12:19PM EDT | 26.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| HUT240719P00030000 | 2024-03-18 1:03PM EDT | 30.00 | 22.75 | 22.45 | 22.90 | 0.00 | - | 38 | 38 | 753.91% |
| HUT240719P00032000 | 2024-06-20 3:26PM EDT | 32.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.