Mercado abrirá em 1 h 46 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
82,42 +0,68 (+0,83%) OURO
2.347,00 +10,40 (+0,45%) Bitcoin USD
61.452,41 +351,85 (+0,58%)
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 comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUT250117C00000500 | 2023-12-01 4:46PM EDT | 0.50 | 1.86 | 1.80 | 2.00 | +0.36 | +24.00% | 4 | 853 | 0.00% |
| HUT250117C00001000 | 2024-05-02 10:18AM EDT | 1.00 | 6.95 | 7.50 | 7.90 | 0.00 | - | 5 | 1 | 0.00% |
| HUT250117C00001500 | 2023-12-01 4:35PM EDT | 1.50 | 1.30 | 1.18 | 1.35 | +0.30 | +30.00% | 61 | 2,034 | 0.00% |
| HUT250117C00002000 | 2024-05-16 1:54PM EDT | 2.00 | 7.00 | 9.10 | 9.45 | 0.00 | - | 2 | 5 | 0.00% |
| HUT250117C00002500 | 2023-12-01 4:59PM EDT | 2.50 | 1.03 | 0.95 | 1.10 | +0.26 | +33.77% | 66 | 2,322 | 0.00% |
| HUT250117C00003000 | 2024-06-27 11:02AM EDT | 3.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| HUT250117C00003500 | 2023-12-01 4:34PM EDT | 3.50 | 0.79 | 0.61 | 1.01 | +0.19 | +31.67% | 184 | 2,193 | 0.00% |
| HUT250117C00004000 | 2024-06-07 2:09PM EDT | 4.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HUT250117C00004500 | 2023-12-01 4:50PM EDT | 4.50 | 0.67 | 0.63 | 0.84 | +0.12 | +21.82% | 25 | 2,019 | 0.00% |
| HUT250117C00005000 | 2024-06-27 9:52AM EDT | 5.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 4 | 281 | 0.00% |
| HUT250117C00005500 | 2023-12-01 4:34PM EDT | 5.50 | 0.57 | 0.50 | 0.59 | +0.17 | +42.50% | 167 | 5,250 | 0.00% |
| HUT250117C00006000 | 2024-06-27 10:48AM EDT | 6.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 19 | 19 | 0.00% |
| HUT250117C00007000 | 2024-06-27 3:18PM EDT | 7.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 14 | 36 | 0.00% |
| HUT250117C00008000 | 2024-06-27 3:33PM EDT | 8.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 125 | 3,084 | 0.00% |
| HUT250117C00009000 | 2024-06-26 2:16PM EDT | 9.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 344 | 0.00% |
| HUT250117C00010000 | 2024-06-27 3:34PM EDT | 10.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 207 | 1,745 | 0.00% |
| HUT250117C00011000 | 2024-06-27 3:18PM EDT | 11.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 12 | 201 | 0.00% |
| HUT250117C00012000 | 2024-06-27 2:31PM EDT | 12.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 110 | 2,880 | 0.00% |
| HUT250117C00013000 | 2024-06-27 2:32PM EDT | 13.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 36 | 559 | 0.00% |
| HUT250117C00014000 | 2024-06-27 3:34PM EDT | 14.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 236 | 173 | 0.00% |
| HUT250117C00015000 | 2024-06-27 2:02PM EDT | 15.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 123 | 2,539 | 0.00% |
| HUT250117C00016000 | 2024-06-27 12:14PM EDT | 16.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 16 | 211 | 1.56% |
| HUT250117C00017000 | 2024-06-27 2:35PM EDT | 17.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 869 | 1,299 | 3.13% |
| HUT250117C00020000 | 2024-06-27 2:47PM EDT | 20.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1,403 | 4,550 | 12.50% |
| HUT250117C00022000 | 2024-06-26 11:46AM EDT | 22.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2,206 | 12.50% |
| HUT250117C00025000 | 2024-06-27 3:42PM EDT | 25.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 140 | 1,799 | 12.50% |
| HUT250117C00027000 | 2024-06-27 11:53AM EDT | 27.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 12.50% |
| HUT250117C00030000 | 2024-06-26 12:45PM EDT | 30.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 9 | 415 | 25.00% |
| HUT250117C00032000 | 2024-06-04 11:23AM EDT | 32.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 159 | 25.00% |
| HUT250117C00035000 | 2024-06-27 3:22PM EDT | 35.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 311 | 2,125 | 25.00% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUT250117P00000500 | 2023-12-01 4:24PM EDT | 0.50 | 0.11 | 0.06 | 0.11 | +0.01 | +10.00% | 4 | 661 | 281.25% |
| HUT250117P00001000 | 2024-04-03 10:13AM EDT | 1.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 5 | 1 | 230.47% |
| HUT250117P00001500 | 2023-12-01 12:41PM EDT | 1.50 | 0.55 | 0.50 | 0.58 | 0.00 | - | 10 | 588 | 294.14% |
| HUT250117P00002000 | 2024-04-04 12:15PM EDT | 2.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 1 | 165.63% |
| HUT250117P00002500 | 2023-12-01 4:58PM EDT | 2.50 | 1.19 | 1.19 | 1.20 | -0.07 | -5.56% | 54 | 909 | 306.45% |
| HUT250117P00003000 | 2024-06-06 12:07PM EDT | 3.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 329 | 50.00% |
| HUT250117P00003500 | 2023-11-30 11:48AM EDT | 3.50 | 2.10 | 1.89 | 2.04 | 0.00 | - | 5 | 294 | 317.77% |
| HUT250117P00004000 | 2024-06-18 12:22PM EDT | 4.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| HUT250117P00004500 | 2023-10-25 3:29PM EDT | 4.50 | 2.72 | 2.81 | 2.97 | 0.00 | - | 6 | 0 | 336.33% |
| HUT250117P00005000 | 2024-06-27 1:49PM EDT | 5.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 7 | 250 | 25.00% |
| HUT250117P00005500 | 2023-11-15 11:55AM EDT | 5.50 | 3.78 | 3.65 | 3.80 | 0.00 | - | 12 | 78 | 340.04% |
| HUT250117P00006000 | 2024-06-27 10:10AM EDT | 6.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 25.00% |
| HUT250117P00007000 | 2024-06-26 11:21AM EDT | 7.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 25.00% |
| HUT250117P00008000 | 2024-06-27 1:48PM EDT | 8.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 8 | 2,182 | 25.00% |
| HUT250117P00009000 | 2024-06-26 2:11PM EDT | 9.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 12.50% |
| HUT250117P00010000 | 2024-06-27 1:50PM EDT | 10.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 30 | 655 | 12.50% |
| HUT250117P00011000 | 2024-06-27 10:19AM EDT | 11.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 12.50% |
| HUT250117P00012000 | 2024-06-27 10:15AM EDT | 12.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 10 | 79 | 6.25% |
| HUT250117P00013000 | 2024-06-21 10:33AM EDT | 13.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| HUT250117P00015000 | 2024-06-27 10:35AM EDT | 15.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 14 | 1,029 | 0.78% |
| HUT250117P00017000 | 2024-06-26 11:36AM EDT | 17.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| HUT250117P00020000 | 2024-06-27 12:59PM EDT | 20.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 70 | 246 | 0.00% |
| HUT250117P00022000 | 2024-04-22 2:28PM EDT | 22.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUT250117P00025000 | 2024-06-25 10:45AM EDT | 25.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 3 | 255 | 0.00% |
| HUT250117P00035000 | 2024-06-07 2:32PM EDT | 35.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 15 | 4 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.