Mercado abrirá em 1 h 50 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
15,36 +0,16 (+1,05%)
Pré-Abertura: 07:07AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
HUT240719C000005002023-11-27 12:26PM EDT0.502.411.482.70+2.41--20.00%
HUT240719C000010002024-04-29 11:07AM EDT1.007.557.858.100.00-200.00%
HUT240719C000015002023-12-01 4:16PM EDT1.501.120.611.25+0.17+17.89%170.00%
HUT240719C000020002023-12-01 1:16PM EDT2.000.790.781.02+0.13+19.70%91250.00%
HUT240719C000025002023-12-01 2:57PM EDT2.500.700.650.92+0.20+40.00%202470.00%
HUT240719C000030002024-04-22 2:46PM EDT3.006.300.000.000.00-900.00%
HUT240719C000035002023-12-01 10:30AM EDT3.500.330.200.60+0.04+13.79%1510.00%
HUT240719C000040002024-06-14 10:21AM EDT4.007.600.000.000.00-1150.00%
HUT240719C000050002024-06-27 9:43AM EDT5.0011.540.000.000.00-290.00%
HUT240719C000060002024-06-26 9:33AM EDT6.009.150.000.000.00-49990.00%
HUT240719C000070002024-06-27 10:03AM EDT7.0010.000.000.000.00-22,1620.00%
HUT240719C000080002024-06-27 9:39AM EDT8.008.270.000.000.00-12,0070.00%
HUT240719C000090002024-06-27 11:32AM EDT9.007.260.000.000.00-28,6110.00%
HUT240719C000100002024-06-27 11:50AM EDT10.005.500.000.000.00-654,5410.00%
HUT240719C000110002024-06-27 11:32AM EDT11.004.950.000.000.00-1618240.00%
HUT240719C000120002024-06-27 12:35PM EDT12.003.650.000.000.00-5131,6210.00%
HUT240719C000130002024-06-27 1:23PM EDT13.002.800.000.000.00-1051,6520.00%
HUT240719C000140002024-06-27 3:55PM EDT14.001.990.000.000.00-151,7970.00%
HUT240719C000150002024-06-27 3:42PM EDT15.001.500.000.000.00-1,2147,0490.00%
HUT240719C000160002024-06-27 3:36PM EDT16.001.140.000.000.00-2838976.25%
HUT240719C000170002024-06-27 3:59PM EDT17.000.800.000.000.00-3511,07412.50%
HUT240719C000180002024-06-27 2:10PM EDT18.000.660.000.000.00-762,31725.00%
HUT240719C000190002024-06-27 11:10AM EDT19.000.890.000.000.00-2845625.00%
HUT240719C000200002024-06-27 3:57PM EDT20.000.370.000.000.00-3944,44825.00%
HUT240719C000210002024-06-27 1:19PM EDT21.000.300.000.000.00-56483425.00%
HUT240719C000220002024-06-27 3:41PM EDT22.000.210.000.000.00-307850.00%
HUT240719C000230002024-06-27 12:09PM EDT23.000.260.000.000.00-280750.00%
HUT240719C000240002024-06-27 10:19AM EDT24.000.400.000.000.00-125850.00%
HUT240719C000250002024-06-27 11:57AM EDT25.000.200.000.000.00-611,41950.00%
HUT240719C000260002024-06-26 1:14PM EDT26.000.120.000.000.00-1002750.00%
HUT240719C000270002024-05-10 12:18PM EDT27.000.050.010.250.00-20049139.06%
HUT240719C000280002024-06-27 10:51AM EDT28.000.290.000.000.00-16450.00%
HUT240719C000290002024-06-26 3:44PM EDT29.000.080.000.000.00-1221350.00%
HUT240719C000300002024-06-27 11:19AM EDT30.000.140.000.000.00-251,85650.00%
HUT240719C000310002024-06-27 11:10AM EDT31.000.150.000.000.00-172250.00%
HUT240719C000320002024-06-26 3:21PM EDT32.000.050.000.000.00-421450.00%
HUT240719C000330002024-06-27 10:23AM EDT33.000.150.000.000.00-1850.00%
HUT240719C000340002024-05-06 2:50PM EDT34.000.100.000.250.00-200234178.13%
HUT240719C000350002024-06-24 3:52PM EDT35.000.040.000.000.00-66,01250.00%
HUT240719C000360002024-06-27 11:21AM EDT36.000.050.000.000.00-2002,48250.00%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
HUT240719P000010002023-12-01 12:42PM EDT1.000.190.140.31-0.01-5.00%25818.75%
HUT240719P000015002023-12-01 4:16PM EDT1.500.410.030.54-0.02-4.65%1012717.19%
HUT240719P000020002023-12-01 2:28PM EDT2.000.600.500.83-0.07-10.45%2091820.31%
HUT240719P000025002023-11-30 10:30AM EDT2.501.000.751.24+1.00--6848.44%
HUT240719P000030002024-05-17 9:57AM EDT3.000.010.000.250.00-388400.00%
HUT240719P000035002023-11-28 1:54PM EDT3.501.701.531.99+1.70--3899.61%
HUT240719P000040002024-06-06 10:43AM EDT4.000.090.000.000.00-929750.00%
HUT240719P000050002024-06-26 3:34PM EDT5.000.030.000.000.00-132650.00%
HUT240719P000060002024-06-26 11:24AM EDT6.000.010.000.000.00-131,99450.00%
HUT240719P000070002024-06-27 12:44PM EDT7.000.010.000.000.00-2622,77450.00%
HUT240719P000080002024-06-27 1:43PM EDT8.000.030.000.000.00-142,50150.00%
HUT240719P000090002024-06-27 3:29PM EDT9.000.040.000.000.00-3610,43250.00%
HUT240719P000100002024-06-27 10:16AM EDT10.000.050.000.000.00-254,13550.00%
HUT240719P000110002024-06-27 3:42PM EDT11.000.110.000.000.00-3140725.00%
HUT240719P000120002024-06-27 3:14PM EDT12.000.270.000.000.00-2521,05425.00%
HUT240719P000130002024-06-27 1:19PM EDT13.000.490.000.000.00-761,70612.50%
HUT240719P000140002024-06-27 3:50PM EDT14.000.850.000.000.00-27646912.50%
HUT240719P000150002024-06-27 3:51PM EDT15.001.300.000.000.00-4223451.56%
HUT240719P000160002024-06-27 1:15PM EDT16.001.920.000.000.00-109810.00%
HUT240719P000170002024-06-27 11:09AM EDT17.001.990.000.000.00-9270.00%
HUT240719P000180002024-06-27 10:31AM EDT18.002.010.000.000.00-4310.00%
HUT240719P000190002024-06-05 11:16AM EDT19.009.500.000.000.00-260.00%
HUT240719P000200002024-06-25 11:31AM EDT20.005.500.000.000.00-4040.00%
HUT240719P000210002024-06-27 11:56AM EDT21.005.850.000.000.00-3100.00%
HUT240719P000220002023-12-21 11:46AM EDT22.0011.6515.3015.750.00--1749.41%
HUT240719P000230002024-06-12 3:15PM EDT23.0011.700.000.000.00-260.00%
HUT240719P000240002024-04-25 9:46AM EDT24.0015.6514.6515.000.00-164560.74%
HUT240719P000250002024-06-13 10:01AM EDT25.0013.500.000.000.00-440.00%
HUT240719P000260002024-06-25 12:19PM EDT26.0011.530.000.000.00-130.00%
HUT240719P000300002024-03-18 1:03PM EDT30.0022.7522.4522.900.00-3838753.91%
HUT240719P000320002024-06-20 3:26PM EDT32.0019.100.000.000.00--10.00%