La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 558,35 -1 378,33 (-2,30 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HIVE250117C00000500 | 2024-04-25 1:06PM EDT | 0.50 | 2.55 | 1.65 | 3.40 | 0.00 | - | 1 | 18 | 0.00% |
| HIVE250117C00001000 | 2024-04-24 9:41AM EDT | 1.00 | 2.06 | 2.00 | 2.90 | 0.00 | - | 2 | 99 | 206.25% |
| HIVE250117C00001500 | 2024-04-19 10:00AM EDT | 1.50 | 1.45 | 1.50 | 1.85 | 0.00 | - | 1 | 10 | 83.98% |
| HIVE250117C00002000 | 2024-04-24 3:33PM EDT | 2.00 | 1.50 | 0.75 | 1.55 | 0.00 | - | 1 | 358 | 52.34% |
| HIVE250117C00002500 | 2024-04-26 12:03PM EDT | 2.50 | 1.20 | 1.10 | 1.35 | -0.10 | -7.69% | 1 | 589 | 101.17% |
| HIVE250117C00003000 | 2024-04-25 3:20PM EDT | 3.00 | 1.12 | 1.05 | 1.15 | 0.00 | - | 2 | 1,450 | 108.01% |
| HIVE250117C00003500 | 2024-04-25 9:32AM EDT | 3.50 | 0.90 | 0.90 | 1.00 | 0.00 | - | 9 | 798 | 108.01% |
| HIVE250117C00004000 | 2024-04-26 1:01PM EDT | 4.00 | 0.87 | 0.75 | 0.90 | +0.12 | +16.00% | 1 | 1,136 | 107.81% |
| HIVE250117C00004500 | 2024-04-23 1:46PM EDT | 4.50 | 0.73 | 0.65 | 0.80 | 0.00 | - | 5 | 375 | 108.20% |
| HIVE250117C00005000 | 2024-04-26 9:52AM EDT | 5.00 | 0.61 | 0.65 | 0.70 | -0.04 | -6.15% | 30 | 1,120 | 111.72% |
| HIVE250117C00005500 | 2024-04-23 9:33AM EDT | 5.50 | 0.57 | 0.50 | 0.65 | 0.00 | - | 3 | 440 | 109.18% |
| HIVE250117C00007000 | 2024-04-26 3:20PM EDT | 7.00 | 0.45 | 0.20 | 0.45 | 0.00 | - | 1 | 4,115 | 99.80% |
| HIVE250117C00010000 | 2024-04-25 2:57PM EDT | 10.00 | 0.26 | 0.25 | 0.30 | -0.03 | -10.34% | 1 | 24,821 | 115.04% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HIVE250117P00001000 | 2024-04-16 9:33AM EDT | 1.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 75 | 104.69% |
| HIVE250117P00001500 | 2024-01-22 3:13PM EDT | 1.50 | 0.34 | 0.25 | 0.35 | 0.00 | - | 2 | 32 | 121.09% |
| HIVE250117P00002000 | 2024-04-24 1:44PM EDT | 2.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 7 | 105 | 114.45% |
| HIVE250117P00002500 | 2024-04-23 9:47AM EDT | 2.50 | 0.80 | 0.75 | 0.80 | 0.00 | - | 1 | 61 | 113.28% |
| HIVE250117P00003000 | 2024-04-22 2:38PM EDT | 3.00 | 1.15 | 1.05 | 1.15 | 0.00 | - | 14 | 764 | 113.48% |
| HIVE250117P00003500 | 2024-03-28 10:39AM EDT | 3.50 | 1.50 | 1.40 | 1.50 | 0.00 | - | 326 | 740 | 113.09% |
| HIVE250117P00004000 | 2024-04-26 3:59PM EDT | 4.00 | 1.85 | 1.75 | 1.85 | +0.05 | +2.78% | 9 | 1,071 | 110.35% |
| HIVE250117P00004500 | 2024-02-28 4:13PM EDT | 4.50 | 2.00 | 2.10 | 2.25 | 0.00 | - | 10 | 29 | 108.20% |
| HIVE250117P00005000 | 2024-04-15 1:33PM EDT | 5.00 | 2.88 | 2.55 | 2.65 | 0.00 | - | 2 | 52 | 109.38% |
| HIVE250117P00005500 | 2024-03-28 12:45PM EDT | 5.50 | 3.00 | 2.95 | 3.10 | 0.00 | - | 10 | 20 | 109.18% |
| HIVE250117P00007000 | 2024-01-31 12:51PM EDT | 7.00 | 4.40 | 2.70 | 5.10 | 0.00 | - | 3 | 77 | 181.84% |
| HIVE250117P00010000 | 2024-02-15 10:30AM EDT | 10.00 | 6.55 | 7.10 | 7.50 | 0.00 | - | 6 | 247 | 124.02% |
