Marchés français ouverture 6 h 15 min

HIVE Digital Technologies Ltd. (HIVE)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
3,8200-0,2900 (-7,06 %)
À la clôture : 04:00PM EST
3,8297 +0,01 (+0,25 %)
Échanges après Bourse : 08:00PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HIVE240315C000005002023-12-28 10:40AM EST0.505.002.203.600.00-50501,143.75%
HIVE240315C000010002023-12-20 11:35AM EST1.003.372.002.400.00-210.00%
HIVE240315C000015002024-02-23 9:59AM EST1.502.432.252.95+1.03+73.57%138493.75%
HIVE240315C000020002024-02-12 10:39AM EST2.001.850.952.000.00-1128307.81%
HIVE240315C000025002024-02-12 3:31PM EST2.501.411.301.400.00-7204128.13%
HIVE240315C000030002024-02-23 12:35PM EST3.000.900.850.95-0.35-28.00%8810112.50%
HIVE240315C000035002024-02-23 3:59PM EST3.500.600.550.60-0.17-22.08%93,273118.75%
HIVE240315C000040002024-02-23 3:32PM EST4.000.340.300.40-0.21-38.18%471,798122.66%
HIVE240315C000045002024-02-23 3:59PM EST4.500.170.150.20-0.18-51.43%203,348114.84%
HIVE240315C000050002024-02-23 9:58AM EST5.000.150.100.15-0.10-40.00%332,615128.91%
HIVE240315C000055002024-02-23 2:27PM EST5.500.100.050.10-0.10-50.00%290938132.03%
HIVE240315C000060002024-02-22 2:32PM EST6.000.080.000.100.00-43,487137.50%
HIVE240315C000070002024-02-23 1:14PM EST7.000.050.000.050.00-11,402146.88%
HIVE240315C000080002024-02-20 11:23AM EST8.000.050.000.050.00-25,820171.88%
HIVE240315C000090002024-02-21 9:30AM EST9.000.100.000.050.00-22,080193.75%
HIVE240315C000100002024-02-21 10:44AM EST10.000.010.000.050.00-3002,210212.50%
HIVE240315C000110002024-02-16 11:22AM EST11.000.050.000.050.00-104,745228.13%
Options de ventepour15 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HIVE240315P000020002024-02-08 1:59PM EST2.000.050.000.050.00-155175.00%
HIVE240315P000025002024-02-22 2:35PM EST2.500.050.000.100.00-1470146.88%
HIVE240315P000030002024-02-23 11:05AM EST3.000.100.050.150.00-22,522121.88%
HIVE240315P000035002024-02-23 3:55PM EST3.500.300.250.30+0.07+30.43%14234125.00%
HIVE240315P000040002024-02-23 12:39PM EST4.000.500.500.60+0.10+25.00%372,400128.13%
HIVE240315P000045002024-02-22 9:54AM EST4.500.750.850.900.00-51,879121.09%
HIVE240315P000050002024-02-20 10:29AM EST5.001.201.251.400.00-14,014136.72%
HIVE240315P000055002023-10-26 10:25AM EST5.502.552.452.750.00--0400.78%
HIVE240315P000060002024-02-08 12:16PM EST6.002.792.202.300.00-2873150.00%
HIVE240315P000070002024-01-22 3:24PM EST7.004.002.903.100.00-602160.00%
HIVE240315P000080002024-01-23 11:40AM EST8.005.003.804.000.00-12190.00%
HIVE240315P000090002024-01-23 11:36AM EST9.006.004.805.000.00-100.00%
HIVE240315P000100002024-01-22 2:13PM EST10.007.005.306.100.00--00.00%
HIVE240315P000110002024-01-23 9:43AM EST11.008.006.107.600.00-3311429.69%