Mercado abrirá em 1 h 46 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
15,39 +0,19 (+1,25%)
Pré-Abertura: 07:10AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
HUT250117C000005002023-12-01 4:46PM EDT0.501.861.802.00+0.36+24.00%48530.00%
HUT250117C000010002024-05-02 10:18AM EDT1.006.957.507.900.00-510.00%
HUT250117C000015002023-12-01 4:35PM EDT1.501.301.181.35+0.30+30.00%612,0340.00%
HUT250117C000020002024-05-16 1:54PM EDT2.007.009.109.450.00-250.00%
HUT250117C000025002023-12-01 4:59PM EDT2.501.030.951.10+0.26+33.77%662,3220.00%
HUT250117C000030002024-06-27 11:02AM EDT3.0013.500.000.000.00-2250.00%
HUT250117C000035002023-12-01 4:34PM EDT3.500.790.611.01+0.19+31.67%1842,1930.00%
HUT250117C000040002024-06-07 2:09PM EDT4.005.750.000.000.00-120.00%
HUT250117C000045002023-12-01 4:50PM EDT4.500.670.630.84+0.12+21.82%252,0190.00%
HUT250117C000050002024-06-27 9:52AM EDT5.0011.600.000.000.00-42810.00%
HUT250117C000055002023-12-01 4:34PM EDT5.500.570.500.59+0.17+42.50%1675,2500.00%
HUT250117C000060002024-06-27 10:48AM EDT6.0010.800.000.000.00-19190.00%
HUT250117C000070002024-06-27 3:18PM EDT7.008.600.000.000.00-14360.00%
HUT250117C000080002024-06-27 3:33PM EDT8.007.840.000.000.00-1253,0840.00%
HUT250117C000090002024-06-26 2:16PM EDT9.007.100.000.000.00-53440.00%
HUT250117C000100002024-06-27 3:34PM EDT10.006.410.000.000.00-2071,7450.00%
HUT250117C000110002024-06-27 3:18PM EDT11.005.850.000.000.00-122010.00%
HUT250117C000120002024-06-27 2:31PM EDT12.005.250.000.000.00-1102,8800.00%
HUT250117C000130002024-06-27 2:32PM EDT13.004.600.000.000.00-365590.00%
HUT250117C000140002024-06-27 3:34PM EDT14.004.550.000.000.00-2361730.00%
HUT250117C000150002024-06-27 2:02PM EDT15.003.980.000.000.00-1232,5390.00%
HUT250117C000160002024-06-27 12:14PM EDT16.003.960.000.000.00-162111.56%
HUT250117C000170002024-06-27 2:35PM EDT17.003.600.000.000.00-8691,2993.13%
HUT250117C000200002024-06-27 2:47PM EDT20.002.770.000.000.00-1,4034,55012.50%
HUT250117C000220002024-06-26 11:46AM EDT22.002.350.000.000.00-22,20612.50%
HUT250117C000250002024-06-27 3:42PM EDT25.001.850.000.000.00-1401,79912.50%
HUT250117C000270002024-06-27 11:53AM EDT27.001.680.000.000.00-18912.50%
HUT250117C000300002024-06-26 12:45PM EDT30.001.350.000.000.00-941525.00%
HUT250117C000320002024-06-04 11:23AM EDT32.000.430.000.000.00-215925.00%
HUT250117C000350002024-06-27 3:22PM EDT35.000.950.000.000.00-3112,12525.00%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
HUT250117P000005002023-12-01 4:24PM EDT0.500.110.060.11+0.01+10.00%4661281.25%
HUT250117P000010002024-04-03 10:13AM EDT1.000.020.000.250.00-51230.47%
HUT250117P000015002023-12-01 12:41PM EDT1.500.550.500.580.00-10588294.14%
HUT250117P000020002024-04-04 12:15PM EDT2.000.150.000.250.00-21165.63%
HUT250117P000025002023-12-01 4:58PM EDT2.501.191.191.20-0.07-5.56%54909306.45%
HUT250117P000030002024-06-06 12:07PM EDT3.000.180.000.000.00-132950.00%
HUT250117P000035002023-11-30 11:48AM EDT3.502.101.892.040.00-5294317.77%
HUT250117P000040002024-06-18 12:22PM EDT4.000.200.000.000.00-13350.00%
HUT250117P000045002023-10-25 3:29PM EDT4.502.722.812.970.00-60336.33%
HUT250117P000050002024-06-27 1:49PM EDT5.000.220.000.000.00-725025.00%
HUT250117P000055002023-11-15 11:55AM EDT5.503.783.653.800.00-1278340.04%
HUT250117P000060002024-06-27 10:10AM EDT6.000.300.000.000.00-13525.00%
HUT250117P000070002024-06-26 11:21AM EDT7.000.550.000.000.00-32025.00%
HUT250117P000080002024-06-27 1:48PM EDT8.000.780.000.000.00-82,18225.00%
HUT250117P000090002024-06-26 2:11PM EDT9.001.130.000.000.00-37012.50%
HUT250117P000100002024-06-27 1:50PM EDT10.001.470.000.000.00-3065512.50%
HUT250117P000110002024-06-27 10:19AM EDT11.001.610.000.000.00-14312.50%
HUT250117P000120002024-06-27 10:15AM EDT12.002.040.000.000.00-10796.25%
HUT250117P000130002024-06-21 10:33AM EDT13.003.970.000.000.00-156.25%
HUT250117P000150002024-06-27 10:35AM EDT15.003.540.000.000.00-141,0290.78%
HUT250117P000170002024-06-26 11:36AM EDT17.005.470.000.000.00-2550.00%
HUT250117P000200002024-06-27 12:59PM EDT20.007.500.000.000.00-702460.00%
HUT250117P000220002024-04-22 2:28PM EDT22.0013.900.000.000.00-200.00%
HUT250117P000250002024-06-25 10:45AM EDT25.0012.050.000.000.00-32550.00%
HUT250117P000350002024-06-07 2:32PM EDT35.0025.350.000.000.00-1540.00%