La bourse est fermée
Dow Jones
38 916,78 +64,51 (+0,17 %) Nasdaq
16 369,78 +20,53 (+0,13 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0777 +0,0003 (+0,03 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
59 100,83 +255,84 (+0,43 %)
Hut 8 Corp. (HUT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:34AM EDT. Marché ouvert.
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HUT240510C00005000 | 2024-05-06 2:43PM EDT | 5.00 | 3.86 | 3.60 | 3.75 | 0.00 | - | 70 | 58 | 315.63% |
| HUT240510C00007000 | 2024-05-07 9:56AM EDT | 7.00 | 1.67 | 1.65 | 1.75 | -0.27 | -13.92% | 11 | 50 | 162.50% |
| HUT240510C00007500 | 2024-05-07 10:52AM EDT | 7.50 | 1.17 | 1.19 | 1.29 | -0.23 | -16.43% | 7 | 156 | 142.19% |
| HUT240510C00008000 | 2024-05-07 9:33AM EDT | 8.00 | 0.90 | 0.79 | 0.85 | -0.10 | -10.00% | 1 | 473 | 125.00% |
| HUT240510C00008500 | 2024-05-07 11:03AM EDT | 8.50 | 0.52 | 0.46 | 0.49 | -0.08 | -13.33% | 14 | 329 | 113.67% |
| HUT240510C00009000 | 2024-05-07 10:49AM EDT | 9.00 | 0.28 | 0.25 | 0.28 | -0.09 | -24.32% | 294 | 1,344 | 115.63% |
| HUT240510C00009500 | 2024-05-07 11:09AM EDT | 9.50 | 0.15 | 0.12 | 0.15 | -0.04 | -23.53% | 72 | 614 | 116.41% |
| HUT240510C00010000 | 2024-05-07 11:02AM EDT | 10.00 | 0.06 | 0.05 | 0.08 | -0.06 | -50.00% | 326 | 2,913 | 117.97% |
| HUT240510C00010500 | 2024-05-07 10:50AM EDT | 10.50 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 57 | 600 | 120.31% |
| HUT240510C00011000 | 2024-05-07 10:52AM EDT | 11.00 | 0.03 | 0.01 | 0.03 | -0.02 | -50.00% | 85 | 184 | 131.25% |
| HUT240510C00011500 | 2024-05-07 10:26AM EDT | 11.50 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 50 | 396 | 178.13% |
| HUT240510C00012000 | 2024-05-06 11:13AM EDT | 12.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 132 | 1,310 | 178.13% |
| HUT240510C00012500 | 2024-05-06 1:10PM EDT | 12.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 95 | 273 | 212.50% |
| HUT240510C00013000 | 2024-05-03 11:43AM EDT | 13.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 135 | 190.63% |
| HUT240510C00013500 | 2024-05-03 9:30AM EDT | 13.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 51 | 193.75% |
| HUT240510C00014000 | 2024-05-06 9:54AM EDT | 14.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 3 | 26 | 439.45% |
| HUT240510C00015000 | 2024-05-02 10:48AM EDT | 15.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 116 | 354.69% |
| HUT240510C00016000 | 2024-04-23 10:16AM EDT | 16.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 3 | 509.38% |
| HUT240510C00017500 | 2024-05-06 9:40AM EDT | 17.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 103 | 371.88% |
| HUT240510C00020000 | 2024-04-22 9:51AM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 365.63% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HUT240510P00004000 | 2024-04-16 10:59AM EDT | 4.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 535.94% |
| HUT240510P00005000 | 2024-05-06 3:36PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 111 | 225.00% |
| HUT240510P00005500 | 2024-05-03 10:16AM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 56 | 50.00% |
| HUT240510P00006000 | 2024-05-06 10:21AM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 134 | 168.75% |
| HUT240510P00006500 | 2024-05-06 3:31PM EDT | 6.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 124 | 1,302 | 137.50% |
| HUT240510P00007000 | 2024-05-06 3:21PM EDT | 7.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 522 | 126.56% |
| HUT240510P00007500 | 2024-05-07 10:40AM EDT | 7.50 | 0.05 | 0.05 | 0.06 | 0.00 | - | 23 | 914 | 112.50% |
| HUT240510P00008000 | 2024-05-07 10:48AM EDT | 8.00 | 0.13 | 0.11 | 0.13 | +0.02 | +18.18% | 81 | 615 | 100.00% |
| HUT240510P00008500 | 2024-05-07 10:55AM EDT | 8.50 | 0.31 | 0.26 | 0.30 | +0.04 | +14.81% | 26 | 311 | 95.31% |
| HUT240510P00009000 | 2024-05-06 3:54PM EDT | 9.00 | 0.46 | 0.53 | 0.62 | 0.00 | - | 62 | 226 | 97.66% |
| HUT240510P00009500 | 2024-05-06 1:58PM EDT | 9.50 | 0.86 | 0.91 | 0.98 | 0.00 | - | 7 | 56 | 92.97% |
| HUT240510P00010000 | 2024-05-06 9:30AM EDT | 10.00 | 1.67 | 1.34 | 1.40 | 0.00 | - | 1 | 28 | 50.00% |
| HUT240510P00010500 | 2024-04-30 10:40AM EDT | 10.50 | 2.56 | 1.80 | 1.89 | 0.00 | - | 3 | 12 | 109.38% |
| HUT240510P00011000 | 2024-05-06 3:18PM EDT | 11.00 | 2.24 | 2.28 | 2.40 | 0.00 | - | 1 | 19 | 140.63% |
| HUT240510P00011500 | 2024-05-07 11:17AM EDT | 11.50 | 2.73 | 2.67 | 2.91 | -0.32 | -10.49% | 2 | 9 | 170.31% |
| HUT240510P00012000 | 2024-05-06 11:06AM EDT | 12.00 | 3.30 | 3.25 | 3.35 | 0.00 | - | 1 | 28 | 0.00% |
| HUT240510P00012500 | 2024-04-17 11:05AM EDT | 12.50 | 5.19 | 3.75 | 3.90 | 0.00 | - | - | 3 | 196.88% |
| HUT240510P00013500 | 2024-04-24 10:37AM EDT | 13.50 | 4.25 | 4.75 | 4.90 | 0.00 | - | - | 2 | 228.13% |
| HUT240510P00014000 | 2024-05-01 10:24AM EDT | 14.00 | 6.23 | 5.25 | 5.40 | 0.00 | - | 5 | 9 | 242.19% |
| HUT240510P00015000 | 2024-04-15 3:54PM EDT | 15.00 | 7.74 | 6.25 | 6.40 | 0.00 | - | - | 3 | 268.75% |
