La bourse est fermée
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0730 +0,0012 (+0,11 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 363,04 +2 173,50 (+4,09 %)
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 | 2024-04-29 11:05AM EDT | 0.50 | 2.35 | 1.40 | 2.55 | 0.00 | - | 1 | 71 | 0.00% |
| HIVE260116C00001000 | 2024-04-10 11:27AM EDT | 1.00 | 2.55 | 1.65 | 2.95 | 0.00 | - | 10 | 137 | 235.16% |
| HIVE260116C00001500 | 2024-04-17 2:29PM EDT | 1.50 | 1.74 | 1.30 | 4.00 | 0.00 | - | 3 | 15 | 0.00% |
| HIVE260116C00002000 | 2024-04-30 12:56PM EDT | 2.00 | 1.50 | 1.30 | 1.45 | 0.00 | - | 5 | 231 | 102.54% |
| HIVE260116C00002500 | 2024-05-02 12:45PM EDT | 2.50 | 1.25 | 1.15 | 1.30 | -0.23 | -15.54% | 14 | 43 | 101.37% |
| HIVE260116C00003000 | 2024-05-01 11:48AM EDT | 3.00 | 1.05 | 1.10 | 1.20 | 0.00 | - | 1 | 427 | 104.98% |
| HIVE260116C00003500 | 2024-05-02 3:26PM EDT | 3.50 | 1.07 | 0.50 | 1.10 | +0.07 | +7.00% | 1 | 352 | 84.18% |
| HIVE260116C00004000 | 2024-05-01 12:42PM EDT | 4.00 | 1.00 | 0.90 | 1.05 | 0.00 | - | 7 | 5,096 | 105.08% |
| HIVE260116C00004500 | 2024-04-26 3:20PM EDT | 4.50 | 1.20 | 0.40 | 1.00 | 0.00 | - | 1 | 137 | 89.06% |
| HIVE260116C00005000 | 2024-05-02 2:10PM EDT | 5.00 | 0.90 | 0.35 | 0.90 | +0.15 | +20.00% | 3 | 388 | 88.28% |
| HIVE260116C00005500 | 2024-04-11 3:51PM EDT | 5.50 | 1.20 | 0.35 | 0.90 | 0.00 | - | 8 | 181 | 92.58% |
| HIVE260116C00007000 | 2024-05-02 9:41AM EDT | 7.00 | 0.70 | 0.45 | 0.75 | -0.04 | -5.41% | 1 | 2,163 | 100.78% |
| HIVE260116C00010000 | 2024-05-01 11:14AM EDT | 10.00 | 0.40 | 0.40 | 0.60 | 0.00 | - | 23 | 2,639 | 106.45% |
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 | 0.25 | 0.35 | 0.00 | - | 12 | 36 | 107.03% |
| HIVE260116P00001500 | 2024-04-25 9:30AM EDT | 1.50 | 0.55 | 0.55 | 0.65 | 0.00 | - | 1 | 5 | 108.40% |
| HIVE260116P00002000 | 2024-04-22 1:47PM EDT | 2.00 | 0.92 | 0.90 | 1.00 | 0.00 | - | 1 | 9 | 109.77% |
| HIVE260116P00002500 | 2024-05-02 2:54PM EDT | 2.50 | 1.29 | 1.25 | 1.30 | +0.07 | +5.79% | 7 | 28 | 105.27% |
| HIVE260116P00003000 | 2024-05-02 9:58AM EDT | 3.00 | 1.65 | 1.60 | 1.75 | -0.03 | -1.79% | 2 | 61 | 106.45% |
| HIVE260116P00003500 | 2024-05-02 3:45PM EDT | 3.50 | 2.02 | 2.00 | 2.05 | -0.04 | -1.94% | 1 | 324 | 101.56% |
| HIVE260116P00004000 | 2024-03-27 1:18PM EDT | 4.00 | 2.30 | 2.25 | 2.45 | 0.00 | - | 1 | 4 | 94.34% |
| HIVE260116P00005000 | 2024-02-16 12:08PM EDT | 5.00 | 2.80 | 2.85 | 3.40 | 0.00 | - | 2 | 6 | 87.50% |
| HIVE260116P00005500 | 2024-03-26 1:21PM EDT | 5.50 | 3.50 | 3.40 | 3.60 | 0.00 | - | 1 | 1 | 82.13% |
| HIVE260116P00007000 | 2024-01-19 10:30AM EDT | 7.00 | 4.62 | 2.95 | 4.70 | 0.00 | - | 1 | 4 | 66.02% |
