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
66.416,20 +180,98 (+0,27%)
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 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 | 156.64% |
| 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 | 2024-06-12 11:28AM EDT | 3.00 | 8.00 | 8.10 | 8.45 | 0.00 | - | 25 | 50 | 120.31% |
| 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 | 7.05 | 7.65 | 0.00 | - | 1 | 2 | 78.91% |
| 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 | 2024-06-13 2:56PM EDT | 5.00 | 6.80 | 6.30 | 6.85 | 0.00 | - | 26 | 347 | 90.04% |
| 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 | 2024-06-13 12:34PM EDT | 6.00 | 5.80 | 5.60 | 6.35 | 0.00 | - | 21 | 25 | 99.61% |
| HUT250117C00007000 | 2024-06-12 1:18PM EDT | 7.00 | 5.20 | 4.75 | 5.75 | 0.00 | - | 20 | 31 | 95.12% |
| HUT250117C00008000 | 2024-06-14 2:50PM EDT | 8.00 | 4.65 | 4.40 | 4.75 | 0.00 | - | 12 | 3,178 | 91.02% |
| HUT250117C00009000 | 2024-06-13 10:13AM EDT | 9.00 | 4.00 | 4.00 | 4.25 | 0.00 | - | 142 | 347 | 93.65% |
| HUT250117C00010000 | 2024-06-14 3:50PM EDT | 10.00 | 3.70 | 3.55 | 3.80 | -0.10 | -2.63% | 33 | 3,220 | 93.70% |
| HUT250117C00011000 | 2024-06-13 3:59PM EDT | 11.00 | 3.50 | 3.15 | 3.65 | +0.58 | +19.86% | 2 | 189 | 97.56% |
| HUT250117C00012000 | 2024-06-14 3:39PM EDT | 12.00 | 3.05 | 2.67 | 3.10 | +0.02 | +0.66% | 103 | 1,932 | 92.43% |
| HUT250117C00013000 | 2024-06-14 1:47PM EDT | 13.00 | 2.72 | 2.58 | 2.81 | +0.29 | +11.93% | 2 | 507 | 95.90% |
| HUT250117C00014000 | 2024-06-13 9:52AM EDT | 14.00 | 2.60 | 2.32 | 2.60 | 0.00 | - | 4 | 131 | 96.92% |
| HUT250117C00015000 | 2024-06-14 3:43PM EDT | 15.00 | 2.25 | 2.08 | 2.38 | +0.01 | +0.45% | 7 | 2,860 | 97.17% |
| HUT250117C00016000 | 2024-06-14 9:31AM EDT | 16.00 | 2.27 | 1.88 | 2.24 | +0.22 | +10.73% | 1 | 122 | 98.44% |
| HUT250117C00017000 | 2024-06-14 1:22PM EDT | 17.00 | 1.86 | 1.76 | 1.95 | +0.01 | +0.54% | 20 | 2,302 | 97.95% |
| HUT250117C00020000 | 2024-06-14 11:10AM EDT | 20.00 | 1.60 | 1.26 | 1.54 | +0.18 | +12.68% | 25 | 3,734 | 97.95% |
| HUT250117C00022000 | 2024-06-13 10:00AM EDT | 22.00 | 1.19 | 1.12 | 1.33 | 0.00 | - | 1 | 651 | 99.71% |
| HUT250117C00025000 | 2024-06-13 10:18AM EDT | 25.00 | 0.88 | 0.80 | 1.08 | 0.00 | - | 2 | 1,581 | 99.22% |
| HUT250117C00027000 | 2024-06-12 10:26AM EDT | 27.00 | 0.62 | 0.74 | 1.01 | 0.00 | - | 8 | 91 | 102.15% |
| HUT250117C00030000 | 2024-06-14 11:05AM EDT | 30.00 | 0.75 | 0.53 | 0.82 | +0.10 | +15.38% | 5 | 419 | 101.07% |
| HUT250117C00032000 | 2024-06-04 11:23AM EDT | 32.00 | 0.43 | 0.48 | 0.71 | 0.00 | - | 2 | 159 | 101.56% |
| HUT250117C00035000 | 2024-06-14 12:22PM EDT | 35.00 | 0.53 | 0.38 | 0.60 | -0.03 | -5.36% | 90 | 2,101 | 101.95% |
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 | 259.38% |
| HUT250117P00001000 | 2024-04-03 10:13AM EDT | 1.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 5 | 1 | 209.38% |
| HUT250117P00001500 | 2023-12-01 12:41PM EDT | 1.50 | 0.55 | 0.50 | 0.58 | 0.00 | - | 10 | 588 | 270.31% |
| HUT250117P00002000 | 2024-04-04 12:15PM EDT | 2.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 1 | 145.31% |
| HUT250117P00002500 | 2023-12-01 4:58PM EDT | 2.50 | 1.19 | 1.19 | 1.20 | -0.07 | -5.56% | 54 | 909 | 280.47% |
| HUT250117P00003000 | 2024-06-06 12:07PM EDT | 3.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | 1 | 329 | 116.60% |
| HUT250117P00003500 | 2023-11-30 11:48AM EDT | 3.50 | 2.10 | 1.89 | 2.04 | 0.00 | - | 5 | 294 | 290.63% |
| HUT250117P00004000 | 2024-06-07 2:27PM EDT | 4.00 | 0.22 | 0.13 | 0.34 | 0.00 | - | 10 | 32 | 104.10% |
| HUT250117P00004500 | 2023-10-25 3:29PM EDT | 4.50 | 2.72 | 2.81 | 2.97 | 0.00 | - | 6 | 0 | 308.01% |
| HUT250117P00005000 | 2024-06-13 1:00PM EDT | 5.00 | 0.46 | 0.40 | 0.50 | 0.00 | - | 35 | 249 | 103.13% |
| HUT250117P00005500 | 2023-11-15 11:55AM EDT | 5.50 | 3.78 | 3.65 | 3.80 | 0.00 | - | 12 | 78 | 311.13% |
| HUT250117P00006000 | 2024-06-05 10:11AM EDT | 6.00 | 1.00 | 0.63 | 0.84 | 0.00 | - | 2 | 25 | 101.95% |
| HUT250117P00007000 | 2024-06-11 9:32AM EDT | 7.00 | 1.40 | 1.04 | 1.24 | 0.00 | - | 1 | 18 | 103.22% |
| HUT250117P00008000 | 2024-06-12 3:36PM EDT | 8.00 | 1.50 | 1.47 | 1.64 | 0.00 | - | 5 | 2,169 | 101.71% |
| HUT250117P00009000 | 2024-06-12 1:10PM EDT | 9.00 | 1.98 | 1.91 | 2.29 | 0.00 | - | 2 | 57 | 102.93% |
| HUT250117P00010000 | 2024-06-13 2:59PM EDT | 10.00 | 2.42 | 2.50 | 2.75 | 0.00 | - | 25 | 747 | 101.37% |
| HUT250117P00011000 | 2024-06-04 1:24PM EDT | 11.00 | 3.90 | 3.05 | 3.35 | 0.00 | - | 5 | 10 | 100.10% |
| HUT250117P00012000 | 2024-06-10 1:23PM EDT | 12.00 | 4.42 | 3.70 | 4.00 | 0.00 | - | 1 | 68 | 99.80% |
| HUT250117P00015000 | 2024-06-12 1:01PM EDT | 15.00 | 5.88 | 5.85 | 6.25 | 0.00 | - | 2 | 1,027 | 100.10% |
| HUT250117P00017000 | 2024-06-14 10:26AM EDT | 17.00 | 7.40 | 7.45 | 7.90 | -3.12 | -29.66% | 10 | 57 | 100.88% |
| HUT250117P00020000 | 2024-04-22 2:27PM EDT | 20.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUT250117P00022000 | 2024-04-22 2:28PM EDT | 22.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUT250117P00025000 | 2024-06-12 10:02AM EDT | 25.00 | 15.00 | 14.40 | 14.90 | 0.00 | - | 2 | 258 | 98.93% |
| HUT250117P00035000 | 2024-06-07 2:32PM EDT | 35.00 | 25.35 | 23.80 | 24.35 | 0.00 | - | 15 | 4 | 94.73% |
© 2024 Yahoo. Todos os direitos reservados.