La bourse est fermée

HIVE Digital Technologies Ltd. (HIVE)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
3,8700+0,0600 (+1,57 %)
À la clôture : 04:00PM EST
3,8800 +0,01 (+0,26 %)
Échanges après Bourse : 08:00PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HIVE260116C000005002024-02-27 2:17PM EST0.503.802.155.000.00-654161.72%
HIVE260116C000010002024-02-29 3:20PM EST1.003.011.954.700.00-1120147.66%
HIVE260116C000015002024-03-01 3:17PM EST1.502.912.554.50+0.17+6.20%110210.94%
HIVE260116C000020002024-02-27 10:15AM EST2.003.001.903.200.00-214699.02%
HIVE260116C000025002024-02-14 11:12AM EST2.502.502.054.200.00-436170.70%
HIVE260116C000030002024-02-29 11:39AM EST3.002.102.154.100.00-1368179.10%
HIVE260116C000035002024-02-29 2:25PM EST3.501.901.902.250.00-10253101.07%
HIVE260116C000040002024-03-01 10:08AM EST4.001.701.402.60-0.30-15.00%25,321104.10%
HIVE260116C000045002024-02-28 11:39AM EST4.502.290.954.700.00-41119167.58%
HIVE260116C000050002024-02-29 12:56PM EST5.001.671.502.450.00-2342114.26%
HIVE260116C000055002024-02-28 3:43PM EST5.501.450.852.350.00-215498.63%
HIVE260116C000070002024-03-01 9:56AM EST7.001.601.551.60+0.13+8.84%11,785108.69%
HIVE260116C000100002024-03-01 9:50AM EST10.001.251.251.50+0.05+4.17%11,868113.87%
Options de ventepour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HIVE260116P000005002023-12-11 3:11PM EST0.500.050.052.350.00-140.00%
HIVE260116P000010002023-12-04 9:42AM EST1.000.250.003.000.00-2240.00%
HIVE260116P000015002024-02-09 3:03PM EST1.500.500.450.650.00-12116.02%
HIVE260116P000020002024-01-17 9:54AM EST2.000.750.800.900.00-27115.23%
HIVE260116P000025002024-03-01 3:38PM EST2.501.200.751.30+0.05+4.35%122102.15%
HIVE260116P000030002024-03-01 3:23PM EST3.001.551.251.65+0.30+24.00%251108.40%
HIVE260116P000035002024-03-01 3:53PM EST3.501.901.301.900.00-725794.53%
HIVE260116P000040002024-02-21 11:36AM EST4.002.111.855.000.00-46212.11%
HIVE260116P000050002024-02-16 11:08AM EST5.002.802.553.600.00-26112.60%
HIVE260116P000055002024-01-26 11:36AM EST5.503.701.103.600.00-5055.96%
HIVE260116P000070002024-01-19 9:30AM EST7.004.622.954.700.00-1466.50%