La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 661,32 +1 058,90 (+1,72 %)
HIVE Digital Technologies Ltd. (HIVE)
NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HIVE260116C00000500 | 2024-07-24 9:30AM EDT | 0.50 | 3.78 | 1.95 | 4.70 | 0.00 | - | 1 | 90 | 87.50% |
| HIVE260116C00001000 | 2024-07-23 12:16PM EDT | 1.00 | 3.50 | 2.55 | 4.20 | 0.00 | - | 4 | 246 | 191.41% |
| HIVE260116C00001500 | 2024-07-16 3:22PM EDT | 1.50 | 2.81 | 2.35 | 4.30 | 0.00 | - | 2 | 167 | 205.47% |
| HIVE260116C00002000 | 2024-07-23 12:24PM EDT | 2.00 | 2.80 | 0.85 | 2.80 | 0.00 | - | 10 | 365 | 145.12% |
| HIVE260116C00002500 | 2024-07-23 10:40AM EDT | 2.50 | 2.60 | 1.00 | 3.80 | 0.00 | - | 2 | 336 | 120.31% |
| HIVE260116C00003000 | 2024-07-25 10:33AM EDT | 3.00 | 2.14 | 1.75 | 3.30 | 0.00 | - | 2 | 2,268 | 143.95% |
| HIVE260116C00003500 | 2024-07-25 3:27PM EDT | 3.50 | 1.82 | 1.65 | 2.15 | 0.00 | - | 2 | 488 | 104.98% |
| HIVE260116C00004000 | 2024-07-26 3:05PM EDT | 4.00 | 1.71 | 1.55 | 1.80 | +0.05 | +3.01% | 13 | 5,269 | 99.12% |
| HIVE260116C00004500 | 2024-07-24 1:26PM EDT | 4.50 | 2.05 | 0.55 | 1.95 | 0.00 | - | 6 | 354 | 81.35% |
| HIVE260116C00005000 | 2024-07-25 12:02PM EDT | 5.00 | 1.50 | 1.35 | 1.70 | -0.05 | -3.23% | 1 | 458 | 103.81% |
| HIVE260116C00005500 | 2024-07-25 9:47AM EDT | 5.50 | 1.45 | 1.25 | 1.65 | 0.00 | - | 20 | 251 | 104.88% |
| HIVE260116C00007000 | 2024-07-26 3:38PM EDT | 7.00 | 1.10 | 1.00 | 1.20 | +0.05 | +4.76% | 4 | 2,816 | 98.34% |
| HIVE260116C00010000 | 2024-07-26 3:42PM EDT | 10.00 | 0.85 | 0.75 | 1.10 | +0.05 | +6.25% | 16 | 12,845 | 105.86% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HIVE260116P00000500 | 2023-12-11 4:11PM EDT | 0.50 | 0.05 | 0.05 | 2.35 | 0.00 | - | 1 | 4 | 0.00% |
| HIVE260116P00001000 | 2024-04-19 3:17PM EDT | 1.00 | 0.40 | 0.10 | 0.45 | 0.00 | - | 12 | 36 | 128.13% |
| HIVE260116P00001500 | 2024-04-25 9:30AM EDT | 1.50 | 0.55 | 0.00 | 1.10 | 0.00 | - | 1 | 5 | 130.08% |
| HIVE260116P00002000 | 2024-07-05 3:04PM EDT | 2.00 | 0.75 | 0.55 | 0.70 | 0.00 | - | 1 | 20 | 105.08% |
| HIVE260116P00002500 | 2024-07-25 3:58PM EDT | 2.50 | 0.90 | 0.85 | 0.95 | 0.00 | - | 4 | 72 | 103.52% |
| HIVE260116P00003000 | 2024-07-25 3:58PM EDT | 3.00 | 1.20 | 1.15 | 1.30 | 0.00 | - | 1 | 81 | 103.71% |
| HIVE260116P00003500 | 2024-07-25 2:54PM EDT | 3.50 | 1.55 | 1.45 | 1.55 | 0.00 | - | 3 | 374 | 98.83% |
| HIVE260116P00004000 | 2024-07-23 9:48AM EDT | 4.00 | 1.71 | 1.75 | 1.95 | 0.00 | - | 1 | 6 | 98.24% |
| HIVE260116P00005000 | 2024-02-16 12:08PM EDT | 5.00 | 2.80 | 2.85 | 3.40 | 0.00 | - | 2 | 6 | 129.20% |
| HIVE260116P00005500 | 2024-03-26 1:21PM EDT | 5.50 | 3.50 | 3.40 | 3.60 | 0.00 | - | 1 | 1 | 126.47% |
| HIVE260116P00007000 | 2024-07-19 1:50PM EDT | 7.00 | 4.02 | 3.90 | 4.40 | 0.00 | - | 5 | 9 | 90.82% |
