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
66.259,42 +61,39 (+0,09%)
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 comprapara21 de junho de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUT240621C00005000 | 2024-06-12 3:05PM EDT | 5.00 | 6.35 | 6.15 | 6.45 | 0.00 | - | 3 | 7 | 306.25% |
| HUT240621C00006000 | 2024-06-12 11:22AM EDT | 6.00 | 4.92 | 5.15 | 5.45 | 0.00 | - | 2 | 14 | 243.75% |
| HUT240621C00006500 | 2024-06-05 2:31PM EDT | 6.50 | 3.40 | 4.65 | 4.95 | 0.00 | - | 1 | 0 | 215.63% |
| HUT240621C00007000 | 2024-06-12 9:46AM EDT | 7.00 | 3.72 | 4.15 | 4.45 | 0.00 | - | 4 | 5 | 190.63% |
| HUT240621C00008000 | 2024-06-12 3:02PM EDT | 8.00 | 3.35 | 3.15 | 3.45 | 0.00 | - | 45 | 94 | 142.19% |
| HUT240621C00008500 | 2024-06-13 12:37PM EDT | 8.50 | 2.86 | 2.63 | 2.96 | 0.00 | - | 1 | 216 | 115.63% |
| HUT240621C00009000 | 2024-06-14 12:34PM EDT | 9.00 | 2.18 | 2.21 | 2.42 | -0.30 | -12.10% | 18 | 944 | 110.94% |
| HUT240621C00009500 | 2024-06-14 9:35AM EDT | 9.50 | 2.24 | 1.79 | 1.93 | +0.38 | +20.43% | 3 | 749 | 110.16% |
| HUT240621C00010000 | 2024-06-14 3:49PM EDT | 10.00 | 1.34 | 1.35 | 1.51 | -0.26 | -16.25% | 441 | 2,277 | 106.25% |
| HUT240621C00010500 | 2024-06-14 3:29PM EDT | 10.50 | 1.03 | 0.89 | 1.17 | -0.12 | -10.43% | 57 | 605 | 99.61% |
| HUT240621C00011000 | 2024-06-14 3:54PM EDT | 11.00 | 0.74 | 0.70 | 0.75 | -0.16 | -17.78% | 4,389 | 2,195 | 100.78% |
| HUT240621C00011500 | 2024-06-14 3:26PM EDT | 11.50 | 0.51 | 0.47 | 0.52 | -0.12 | -19.05% | 806 | 612 | 102.73% |
| HUT240621C00012000 | 2024-06-14 3:57PM EDT | 12.00 | 0.33 | 0.29 | 0.34 | -0.10 | -23.26% | 1,100 | 980 | 102.34% |
| HUT240621C00012500 | 2024-06-14 3:54PM EDT | 12.50 | 0.22 | 0.20 | 0.23 | -0.06 | -21.43% | 381 | 838 | 107.03% |
| HUT240621C00013000 | 2024-06-14 3:57PM EDT | 13.00 | 0.14 | 0.13 | 0.15 | -0.05 | -26.32% | 407 | 813 | 110.16% |
| HUT240621C00013500 | 2024-06-14 3:31PM EDT | 13.50 | 0.11 | 0.08 | 0.12 | -0.01 | -8.33% | 176 | 116 | 115.63% |
| HUT240621C00014000 | 2024-06-14 12:39PM EDT | 14.00 | 0.06 | 0.06 | 0.09 | -0.03 | -33.33% | 102 | 453 | 121.88% |
| HUT240621C00014500 | 2024-06-14 1:53PM EDT | 14.50 | 0.05 | 0.04 | 0.08 | 0.00 | - | 11 | 322 | 129.69% |
| HUT240621C00015000 | 2024-06-14 2:35PM EDT | 15.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 7 | 318 | 136.72% |
| HUT240621C00016000 | 2024-06-12 1:44PM EDT | 16.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 14 | 39 | 197.66% |
Opções de vendapara21 de junho de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUT240621P00004000 | 2024-05-28 9:30AM EDT | 4.00 | 0.13 | 0.00 | 0.02 | 0.00 | - | 1 | 89 | 350.00% |
| HUT240621P00005000 | 2024-06-12 12:50PM EDT | 5.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 1,970 | 429.69% |
| HUT240621P00005500 | 2024-06-11 1:25PM EDT | 5.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | - | 2 | 385.94% |
| HUT240621P00006000 | 2024-06-13 3:26PM EDT | 6.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 77 | 328.13% |
| HUT240621P00006500 | 2024-06-14 3:47PM EDT | 6.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 15 | 193.75% |
| HUT240621P00007000 | 2024-06-14 3:55PM EDT | 7.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 80 | 2,084 | 196.88% |
| HUT240621P00007500 | 2024-06-14 1:19PM EDT | 7.50 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 301 | 2,177 | 178.13% |
| HUT240621P00008000 | 2024-06-14 3:56PM EDT | 8.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 26 | 406 | 153.13% |
| HUT240621P00008500 | 2024-06-14 3:45PM EDT | 8.50 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 30 | 265 | 134.38% |
| HUT240621P00009000 | 2024-06-13 3:49PM EDT | 9.00 | 0.03 | 0.03 | 0.12 | 0.00 | - | 36 | 314 | 133.59% |
| HUT240621P00009500 | 2024-06-14 1:08PM EDT | 9.50 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 6 | 472 | 99.61% |
| HUT240621P00010000 | 2024-06-14 3:31PM EDT | 10.00 | 0.13 | 0.11 | 0.13 | +0.03 | +30.00% | 227 | 5,939 | 98.05% |
| HUT240621P00010500 | 2024-06-14 3:42PM EDT | 10.50 | 0.23 | 0.22 | 0.27 | +0.03 | +15.00% | 65 | 88 | 98.83% |
| HUT240621P00011000 | 2024-06-14 3:51PM EDT | 11.00 | 0.45 | 0.41 | 0.47 | +0.11 | +32.35% | 68 | 329 | 99.80% |
| HUT240621P00011500 | 2024-06-14 3:55PM EDT | 11.50 | 0.73 | 0.62 | 0.74 | +0.15 | +25.86% | 47 | 146 | 96.88% |
| HUT240621P00012000 | 2024-06-14 3:34PM EDT | 12.00 | 0.97 | 0.94 | 1.09 | +0.05 | +5.43% | 243 | 198 | 98.44% |
| HUT240621P00012500 | 2024-06-13 11:10AM EDT | 12.50 | 1.47 | 1.27 | 1.51 | 0.00 | - | 2 | 18 | 97.27% |
| HUT240621P00013000 | 2024-06-14 9:34AM EDT | 13.00 | 1.42 | 1.68 | 2.03 | -0.40 | -21.98% | 56 | 29 | 108.59% |
| HUT240621P00013500 | 2024-06-12 1:10PM EDT | 13.50 | 2.29 | 2.27 | 2.44 | 0.00 | - | - | 1 | 126.56% |
| HUT240621P00014000 | 2024-06-12 11:33AM EDT | 14.00 | 3.05 | 2.73 | 2.86 | 0.00 | - | 13 | 27 | 121.88% |
| HUT240621P00014500 | 2024-06-06 3:45PM EDT | 14.50 | 4.10 | 3.20 | 3.35 | 0.00 | - | - | 2 | 126.56% |
| HUT240621P00015000 | 2024-06-10 10:28AM EDT | 15.00 | 5.32 | 3.55 | 3.90 | 0.00 | - | 16 | 114 | 93.75% |
| HUT240621P00015500 | 2024-06-12 11:16AM EDT | 15.50 | 4.65 | 4.05 | 4.45 | 0.00 | - | - | 1 | 135.94% |
| HUT240621P00016000 | 2024-06-06 10:19AM EDT | 16.00 | 5.90 | 4.65 | 4.85 | 0.00 | - | - | 1 | 145.31% |
| HUT240621P00016500 | 2024-06-12 3:37PM EDT | 16.50 | 5.35 | 5.05 | 5.40 | 0.00 | - | - | 3 | 118.75% |
| HUT240621P00017000 | 2024-06-12 2:54PM EDT | 17.00 | 5.75 | 5.60 | 5.90 | 0.00 | - | - | 1 | 165.63% |
© 2024 Yahoo. Todos os direitos reservados.