Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.586,95 +296,20 (+0,45%)
Hut 8 Corp. (HUT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 | 7.10 | 7.45 | +2.00 | +35.71% | 1 | 16 | 241.41% |
| HUT240719C00005000 | 2024-06-13 9:34AM EDT | 5.00 | 6.55 | 6.10 | 6.45 | 0.00 | - | 2 | 75 | 194.53% |
| HUT240719C00006000 | 2024-06-07 3:57PM EDT | 6.00 | 3.71 | 5.10 | 5.45 | 0.00 | - | 1 | 1,864 | 157.03% |
| HUT240719C00007000 | 2024-06-14 11:06AM EDT | 7.00 | 4.60 | 4.25 | 4.50 | +0.41 | +9.79% | 7 | 3,590 | 107.81% |
| HUT240719C00008000 | 2024-06-14 12:57PM EDT | 8.00 | 3.50 | 3.25 | 3.65 | -0.25 | -6.67% | 2 | 2,411 | 96.88% |
| HUT240719C00009000 | 2024-06-14 12:34PM EDT | 9.00 | 2.53 | 2.48 | 2.82 | +0.06 | +2.43% | 112 | 8,610 | 95.90% |
| HUT240719C00010000 | 2024-06-14 2:49PM EDT | 10.00 | 2.05 | 1.86 | 2.15 | +0.07 | +3.54% | 67 | 4,746 | 98.05% |
| HUT240719C00011000 | 2024-06-14 3:34PM EDT | 11.00 | 1.54 | 1.42 | 1.50 | +0.02 | +1.32% | 47 | 1,150 | 97.27% |
| HUT240719C00012000 | 2024-06-14 3:34PM EDT | 12.00 | 1.09 | 1.03 | 1.11 | -0.06 | -5.22% | 615 | 1,617 | 99.22% |
| HUT240719C00013000 | 2024-06-14 3:34PM EDT | 13.00 | 0.79 | 0.73 | 0.80 | -0.07 | -8.14% | 276 | 1,709 | 99.80% |
| HUT240719C00014000 | 2024-06-14 3:43PM EDT | 14.00 | 0.56 | 0.52 | 0.58 | -0.04 | -6.67% | 165 | 1,902 | 101.07% |
| HUT240719C00015000 | 2024-06-14 3:19PM EDT | 15.00 | 0.43 | 0.38 | 0.43 | +0.01 | +2.38% | 643 | 12,988 | 103.32% |
| HUT240719C00016000 | 2024-06-14 12:10PM EDT | 16.00 | 0.30 | 0.26 | 0.33 | +0.01 | +3.45% | 22 | 791 | 104.69% |
| HUT240719C00017000 | 2024-06-14 3:19PM EDT | 17.00 | 0.25 | 0.18 | 0.26 | +0.03 | +13.64% | 354 | 762 | 106.45% |
| HUT240719C00018000 | 2024-06-14 10:14AM EDT | 18.00 | 0.20 | 0.15 | 0.20 | +0.06 | +42.86% | 1 | 1,504 | 109.77% |
| HUT240719C00019000 | 2024-06-03 11:54AM EDT | 19.00 | 0.07 | 0.11 | 0.17 | 0.00 | - | 100 | 447 | 112.50% |
| HUT240719C00020000 | 2024-06-14 12:40PM EDT | 20.00 | 0.12 | 0.10 | 0.15 | +0.02 | +20.00% | 35 | 5,157 | 117.58% |
| HUT240719C00021000 | 2024-06-13 3:26PM EDT | 21.00 | 0.12 | 0.07 | 0.25 | 0.00 | - | 2 | 491 | 131.64% |
| HUT240719C00022000 | 2024-06-13 3:32PM EDT | 22.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 1 | 191 | 136.72% |
| HUT240719C00023000 | 2024-06-04 12:29PM EDT | 23.00 | 0.05 | 0.03 | 0.25 | 0.00 | - | 10 | 805 | 141.41% |
| HUT240719C00024000 | 2024-05-10 12:16PM EDT | 24.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 200 | 258 | 144.14% |
| HUT240719C00025000 | 2024-06-05 12:42PM EDT | 25.00 | 0.01 | 0.02 | 0.12 | 0.00 | - | 4 | 1,496 | 135.16% |
| HUT240719C00026000 | 2024-05-10 12:12PM EDT | 26.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 100 | 127 | 155.47% |
| HUT240719C00027000 | 2024-05-10 12:18PM EDT | 27.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 200 | 49 | 161.72% |
| HUT240719C00028000 | 2024-06-13 3:30PM EDT | 28.00 | 0.10 | 0.01 | 0.25 | 0.00 | - | 1 | 66 | 166.80% |
| HUT240719C00029000 | 2024-06-04 2:39PM EDT | 29.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 6 | 215 | 154.69% |
| HUT240719C00030000 | 2024-05-23 1:44PM EDT | 30.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 3 | 1,891 | 173.44% |
| HUT240719C00031000 | 2024-05-10 3:22PM EDT | 31.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 178.91% |
| HUT240719C00032000 | 2024-04-02 9:35AM EDT | 32.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 50.00% |
| HUT240719C00033000 | 2024-03-28 11:28AM EDT | 33.00 | 0.77 | 0.06 | 0.25 | 0.00 | - | 2 | 8 | 194.53% |
| HUT240719C00034000 | 2024-05-06 2:50PM EDT | 34.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 200 | 234 | 191.02% |
| HUT240719C00035000 | 2024-05-20 10:07AM EDT | 35.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 6,016 | 187.89% |
| HUT240719C00036000 | 2024-06-13 2:20PM EDT | 36.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 12 | 2,581 | 177.34% |
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 | 621.88% |
| HUT240719P00001500 | 2023-12-01 4:16PM EDT | 1.50 | 0.41 | 0.03 | 0.54 | -0.02 | -4.65% | 10 | 12 | 538.28% |
| HUT240719P00002000 | 2023-12-01 2:28PM EDT | 2.00 | 0.60 | 0.50 | 0.83 | -0.07 | -10.45% | 20 | 91 | 617.19% |
| HUT240719P00002500 | 2023-11-30 10:30AM EDT | 2.50 | 1.00 | 0.75 | 1.24 | +1.00 | - | - | 6 | 638.28% |
| HUT240719P00003000 | 2024-05-17 9:57AM EDT | 3.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 3 | 88 | 281.25% |
| HUT240719P00003500 | 2023-11-28 1:54PM EDT | 3.50 | 1.70 | 1.53 | 1.99 | +1.70 | - | - | 3 | 676.95% |
| HUT240719P00004000 | 2024-06-06 10:43AM EDT | 4.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 9 | 297 | 224.22% |
| HUT240719P00005000 | 2024-06-07 9:30AM EDT | 5.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 1 | 335 | 180.47% |
| HUT240719P00006000 | 2024-06-12 1:31PM EDT | 6.00 | 0.25 | 0.02 | 0.11 | +0.21 | +525.00% | 4 | 2,153 | 125.78% |
| HUT240719P00007000 | 2024-06-13 9:44AM EDT | 7.00 | 0.10 | 0.06 | 0.16 | -0.01 | -9.09% | 11 | 3,595 | 111.72% |
| HUT240719P00008000 | 2024-06-14 3:22PM EDT | 8.00 | 0.18 | 0.19 | 0.25 | 0.00 | - | 21 | 2,547 | 105.08% |
| HUT240719P00009000 | 2024-06-14 2:40PM EDT | 9.00 | 0.39 | 0.39 | 0.42 | +0.03 | +8.33% | 115 | 8,053 | 99.61% |
| HUT240719P00010000 | 2024-06-14 3:36PM EDT | 10.00 | 0.72 | 0.73 | 0.75 | +0.05 | +7.46% | 76 | 3,516 | 99.22% |
| HUT240719P00011000 | 2024-06-14 1:57PM EDT | 11.00 | 1.17 | 1.10 | 1.30 | +0.05 | +4.46% | 41 | 192 | 98.83% |
| HUT240719P00012000 | 2024-06-13 11:08AM EDT | 12.00 | 1.73 | 1.75 | 1.87 | -0.06 | -3.35% | 10 | 671 | 100.68% |
| HUT240719P00013000 | 2024-06-14 3:34PM EDT | 13.00 | 2.44 | 2.45 | 2.54 | +0.13 | +5.63% | 190 | 1,336 | 100.59% |
| HUT240719P00014000 | 2024-06-14 10:19AM EDT | 14.00 | 3.01 | 3.20 | 3.45 | -2.13 | -41.44% | 13 | 12 | 105.66% |
| HUT240719P00015000 | 2024-06-13 10:15AM EDT | 15.00 | 4.10 | 4.05 | 4.30 | 0.00 | - | 1 | 107 | 108.01% |
| HUT240719P00016000 | 2024-06-13 10:15AM EDT | 16.00 | 4.55 | 4.95 | 5.15 | -0.45 | -9.00% | 1 | 38 | 108.59% |
| HUT240719P00017000 | 2024-06-13 1:08PM EDT | 17.00 | 5.80 | 5.85 | 6.15 | 0.00 | - | 3 | 23 | 114.06% |
| HUT240719P00018000 | 2024-05-06 9:37AM EDT | 18.00 | 9.65 | 7.95 | 8.25 | 0.00 | - | 1 | 28 | 223.63% |
| HUT240719P00019000 | 2024-06-05 11:16AM EDT | 19.00 | 9.50 | 7.70 | 8.05 | 0.00 | - | 2 | 6 | 115.23% |
| HUT240719P00020000 | 2024-06-06 3:24PM EDT | 20.00 | 9.60 | 8.70 | 9.00 | 0.00 | - | 4 | 44 | 118.75% |
| HUT240719P00021000 | 2024-06-13 10:15AM EDT | 21.00 | 9.80 | 9.65 | 10.00 | 0.00 | - | 7 | 10 | 120.70% |
| HUT240719P00022000 | 2023-12-21 11:46AM EDT | 22.00 | 11.65 | 15.30 | 15.75 | 0.00 | - | - | 1 | 519.73% |
| HUT240719P00023000 | 2024-06-12 3:15PM EDT | 23.00 | 11.70 | 11.55 | 11.95 | 0.00 | - | 2 | 6 | 108.59% |
| HUT240719P00024000 | 2024-04-25 9:46AM EDT | 24.00 | 15.65 | 14.65 | 15.00 | 0.00 | - | 1 | 64 | 336.13% |
| HUT240719P00025000 | 2024-06-13 10:01AM EDT | 25.00 | 13.50 | 13.55 | 13.95 | 0.00 | - | 4 | 4 | 118.75% |
| HUT240719P00026000 | 2024-06-13 9:59AM EDT | 26.00 | 14.60 | 14.55 | 14.95 | 0.00 | - | 2 | 2 | 123.44% |
| HUT240719P00030000 | 2024-03-18 1:03PM EDT | 30.00 | 22.75 | 22.45 | 22.90 | 0.00 | - | 38 | 38 | 512.70% |
© 2024 Yahoo. Todos os direitos reservados.