La bourse est fermée
Dow Jones
40 622,82 -206,77 (-0,51 %) Nasdaq
16 934,94 +50,34 (+0,30 %) Nikkei 225
36 159,16 -56,59 (-0,16 %) EUR/USD
1,1027 -0,0013 (-0,12 %) HANG SENG
17 234,09 +37,13 (+0,22 %) Bitcoin EUR
51 941,82 +667,37 (+1,30 %)
HIVE Digital Technologies Ltd. (HIVE)
NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:22PM EDT. Marché ouvert.
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HIVE240920C00000500 | 2024-09-03 12:06PM EDT | 0.50 | 2.35 | 2.25 | 2.40 | 0.00 | - | 1 | 1 | 781.25% |
| HIVE240920C00001000 | 2024-01-30 2:24PM EDT | 1.00 | 2.40 | 1.90 | 4.00 | 0.00 | - | 1 | 1 | 0.00% |
| HIVE240920C00001500 | 2024-08-16 3:49PM EDT | 1.50 | 1.52 | 1.25 | 1.40 | 0.00 | - | 1 | 46 | 312.50% |
| HIVE240920C00002000 | 2024-09-10 10:50AM EDT | 2.00 | 0.75 | 0.80 | 0.90 | -0.20 | -21.05% | 3 | 176 | 131.25% |
| HIVE240920C00002500 | 2024-09-09 2:45PM EDT | 2.50 | 0.35 | 0.35 | 0.45 | 0.00 | - | 11 | 82 | 101.56% |
| HIVE240920C00003000 | 2024-09-09 2:56PM EDT | 3.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 50 | 955 | 84.38% |
| HIVE240920C00003500 | 2024-09-09 10:57AM EDT | 3.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,153 | 95.31% |
| HIVE240920C00004000 | 2024-09-09 3:52PM EDT | 4.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 15 | 2,051 | 201.56% |
| HIVE240920C00004500 | 2024-09-09 1:22PM EDT | 4.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 7,491 | 168.75% |
| HIVE240920C00005000 | 2024-08-29 12:57PM EDT | 5.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 4,365 | 228.13% |
| HIVE240920C00005500 | 2024-08-26 3:55PM EDT | 5.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 108 | 3,073 | 218.75% |
| HIVE240920C00006000 | 2024-08-27 1:27PM EDT | 6.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 5,389 | 278.13% |
| HIVE240920C00007000 | 2024-07-31 2:45PM EDT | 7.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 14 | 108 | 431.25% |
| HIVE240920C00008000 | 2024-07-30 11:02AM EDT | 8.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 16 | 226 | 309.38% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HIVE240920P00002000 | 2024-09-04 3:00PM EDT | 2.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 318 | 150.00% |
| HIVE240920P00002500 | 2024-09-10 9:30AM EDT | 2.50 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 5 | 1,224 | 125.00% |
| HIVE240920P00003000 | 2024-09-10 9:32AM EDT | 3.00 | 0.35 | 0.25 | 0.35 | -0.05 | -12.50% | 45 | 755 | 103.13% |
| HIVE240920P00003500 | 2024-09-09 12:19PM EDT | 3.50 | 0.80 | 0.65 | 0.75 | 0.00 | - | 1 | 162 | 104.69% |
| HIVE240920P00004000 | 2024-09-05 9:57AM EDT | 4.00 | 1.20 | 1.10 | 1.25 | 0.00 | - | 1 | 120 | 112.50% |
| HIVE240920P00004500 | 2024-07-30 11:07AM EDT | 4.50 | 1.25 | 1.30 | 1.40 | 0.00 | - | 4 | 47 | 0.00% |
| HIVE240920P00005000 | 2024-09-04 12:30PM EDT | 5.00 | 2.15 | 2.10 | 2.25 | 0.00 | - | 2 | 7 | 168.75% |
| HIVE240920P00005500 | 2024-05-02 12:39PM EDT | 5.50 | 3.20 | 2.90 | 3.20 | 0.00 | - | 1 | 11 | 482.81% |
| HIVE240920P00006000 | 2024-06-27 9:42AM EDT | 6.00 | 2.85 | 2.20 | 2.55 | 0.00 | - | - | 3 | 0.00% |
| HIVE240920P00007000 | 2024-08-23 10:12AM EDT | 7.00 | 3.70 | 4.10 | 4.30 | 0.00 | - | 5 | 0 | 296.88% |
