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
66.390,00 +187,38 (+0,28%)
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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUT260116C00000500 | 2023-12-01 2:42PM EDT | 0.50 | 1.75 | 1.47 | 2.28 | +0.05 | +2.94% | 51 | 123 | 0.00% |
| HUT260116C00001000 | 2024-06-12 1:19PM EDT | 1.00 | 10.60 | 10.10 | 10.45 | 0.00 | - | 1 | 1 | 138.67% |
| HUT260116C00001500 | 2023-12-01 4:56PM EDT | 1.50 | 1.51 | 1.18 | 2.47 | +0.59 | +64.13% | 40 | 259 | 0.00% |
| HUT260116C00002000 | 2024-04-19 10:09AM EDT | 2.00 | 6.55 | 6.35 | 7.70 | 0.00 | - | 1 | 5 | 0.00% |
| HUT260116C00002500 | 2023-12-01 4:31PM EDT | 2.50 | 1.27 | 0.90 | 1.43 | +0.19 | +17.59% | 6 | 696 | 0.00% |
| HUT260116C00003000 | 2024-06-13 12:21PM EDT | 3.00 | 8.57 | 6.95 | 9.20 | 0.00 | - | 4 | 109 | 129.39% |
| HUT260116C00003500 | 2023-12-01 3:41PM EDT | 3.50 | 1.05 | 1.00 | 2.98 | +0.20 | +23.53% | 2 | 34 | 0.00% |
| HUT260116C00004000 | 2024-05-21 3:16PM EDT | 4.00 | 6.77 | 6.70 | 8.45 | 0.00 | - | 10 | 17 | 67.77% |
| HUT260116C00004500 | 2023-11-30 1:19PM EDT | 4.50 | 0.87 | 0.98 | 1.16 | 0.00 | - | 8 | 202 | 0.00% |
| HUT260116C00005000 | 2024-06-12 1:57PM EDT | 5.00 | 7.55 | 6.20 | 7.80 | 0.00 | - | 1 | 237 | 75.10% |
| HUT260116C00008000 | 2024-06-14 12:09PM EDT | 8.00 | 6.10 | 4.30 | 6.35 | -0.10 | -1.61% | 5 | 2,334 | 74.22% |
| HUT260116C00010000 | 2024-06-14 3:49PM EDT | 10.00 | 5.33 | 3.80 | 5.65 | -0.04 | -0.74% | 46 | 1,409 | 78.96% |
| HUT260116C00012000 | 2024-06-14 10:11AM EDT | 12.00 | 4.89 | 4.20 | 5.10 | +0.14 | +2.95% | 12 | 389 | 90.09% |
| HUT260116C00015000 | 2024-06-14 3:21PM EDT | 15.00 | 4.06 | 3.70 | 4.40 | -0.19 | -4.47% | 4 | 1,286 | 92.02% |
| HUT260116C00017000 | 2024-06-13 3:18PM EDT | 17.00 | 3.54 | 3.05 | 4.10 | 0.00 | - | 1 | 80 | 90.28% |
| HUT260116C00020000 | 2024-06-14 10:14AM EDT | 20.00 | 3.60 | 2.83 | 3.60 | +0.50 | +16.13% | 6 | 183 | 92.31% |
| HUT260116C00022000 | 2024-06-12 2:04PM EDT | 22.00 | 2.60 | 2.66 | 3.30 | +0.09 | +3.59% | 1 | 60 | 92.82% |
| HUT260116C00025000 | 2024-06-14 10:16AM EDT | 25.00 | 3.00 | 2.37 | 3.10 | +0.31 | +11.52% | 5 | 604 | 94.48% |
| HUT260116C00027000 | 2024-06-12 1:24PM EDT | 27.00 | 2.50 | 2.25 | 2.96 | 0.00 | - | 4 | 223 | 95.65% |
| HUT260116C00030000 | 2024-06-14 10:04AM EDT | 30.00 | 2.46 | 1.69 | 2.56 | +0.10 | +4.24% | 1 | 211 | 91.58% |
| HUT260116C00032000 | 2024-06-14 12:28PM EDT | 32.00 | 2.25 | 1.81 | 2.42 | +0.20 | +9.76% | 2 | 8 | 94.09% |
| HUT260116C00035000 | 2024-06-14 12:28PM EDT | 35.00 | 2.15 | 1.70 | 2.24 | +0.20 | +10.26% | 2 | 3,133 | 95.07% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUT260116P00000500 | 2023-12-01 2:47PM EDT | 0.50 | 0.17 | 0.00 | 0.18 | -0.01 | -5.56% | 2 | 99 | 160.94% |
| HUT260116P00001000 | 2024-04-08 9:30AM EDT | 1.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| HUT260116P00001500 | 2023-12-01 11:28AM EDT | 1.50 | 0.77 | 0.24 | 0.82 | +0.02 | +2.67% | 10 | 22 | 163.48% |
| HUT260116P00002000 | 2024-04-22 3:28PM EDT | 2.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HUT260116P00002500 | 2023-11-13 10:45AM EDT | 2.50 | 1.50 | 1.02 | 1.60 | 0.00 | - | 1 | 41 | 181.25% |
| HUT260116P00003000 | 2024-04-01 10:07AM EDT | 3.00 | 1.00 | 0.71 | 1.14 | 0.00 | - | 2 | 64 | 129.69% |
| HUT260116P00003500 | 2023-11-13 10:48AM EDT | 3.50 | 2.30 | 1.85 | 2.39 | 0.00 | - | 1 | 7 | 188.18% |
| HUT260116P00004000 | 2024-06-13 1:20PM EDT | 4.00 | 0.97 | 0.60 | 1.25 | 0.00 | - | 3 | 25 | 102.73% |
| HUT260116P00004500 | 2023-11-08 11:50AM EDT | 4.50 | 3.00 | 2.56 | 3.70 | 0.00 | - | 1 | 102 | 203.42% |
| HUT260116P00005000 | 2024-06-12 10:17AM EDT | 5.00 | 1.30 | 1.03 | 1.75 | 0.00 | - | 1 | 1,397 | 102.39% |
| HUT260116P00008000 | 2024-06-13 10:32AM EDT | 8.00 | 2.95 | 2.32 | 3.55 | 0.00 | - | 6 | 130 | 96.97% |
| HUT260116P00010000 | 2024-06-13 2:56PM EDT | 10.00 | 4.00 | 3.95 | 4.65 | 0.00 | - | 3 | 117 | 97.80% |
| HUT260116P00012000 | 2024-06-03 9:30AM EDT | 12.00 | 6.40 | 5.30 | 6.25 | 0.00 | - | 10 | 108 | 98.39% |
| HUT260116P00015000 | 2024-06-13 3:52PM EDT | 15.00 | 7.55 | 7.50 | 8.40 | 0.00 | - | 10 | 963 | 95.43% |
| HUT260116P00017000 | 2023-12-18 1:34PM EDT | 17.00 | 10.40 | 11.15 | 12.70 | 0.00 | - | - | 3 | 141.92% |
| HUT260116P00020000 | 2024-04-08 3:58PM EDT | 20.00 | 13.80 | 12.50 | 14.60 | 0.00 | - | 10 | 13 | 121.83% |
| HUT260116P00022000 | 2024-01-11 11:48AM EDT | 22.00 | 15.12 | 15.20 | 17.50 | 0.00 | - | 11 | 246 | 141.99% |
| HUT260116P00025000 | 2023-12-27 1:57PM EDT | 25.00 | 15.75 | 18.35 | 19.40 | 0.00 | - | 1 | 72 | 138.38% |
| HUT260116P00035000 | 2024-06-12 10:05AM EDT | 35.00 | 25.25 | 23.70 | 25.70 | 0.00 | - | 8 | 25 | 75.05% |
© 2024 Yahoo. Todos os direitos reservados.