Mercados españoles abiertos en 8 hrs 39 min
S&P 500
5.267,84 -39,17 (-0,74%) Nasdaq
16.736,03 -65,51 (-0,39%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0817 -0,0011 (-0,10%) Petróleo Brent
81,44 +0,08 (+0,10%) Bitcoin EUR
62.613,04 -1.497,38 (-2,34%)
Hut 8 Corp. (HUT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUT240524C00005500 | 2024-05-20 12:53PM EDT | 5.50 | 4.43 | 3.20 | 3.55 | 0.00 | - | 35 | 0 | 325.00% |
| HUT240524C00006000 | 2024-05-06 2:43PM EDT | 6.00 | 2.94 | 2.74 | 3.05 | 0.00 | - | - | 70 | 318.75% |
| HUT240524C00006500 | 2024-05-21 3:07PM EDT | 6.50 | 3.26 | 2.24 | 2.45 | 0.00 | - | 20 | 20 | 329.69% |
| HUT240524C00007000 | 2024-05-21 3:07PM EDT | 7.00 | 2.79 | 1.82 | 1.95 | 0.00 | - | 20 | 20 | 196.88% |
| HUT240524C00007500 | 2024-05-23 10:28AM EDT | 7.50 | 1.89 | 1.24 | 1.50 | +0.12 | +6.78% | 1 | 119 | 125.00% |
| HUT240524C00008000 | 2024-05-22 11:48AM EDT | 8.00 | 2.43 | 0.78 | 0.95 | 0.00 | - | 12 | 50 | 71.88% |
| HUT240524C00008500 | 2024-05-23 3:56PM EDT | 8.50 | 0.45 | 0.33 | 0.46 | -1.11 | -71.15% | 122 | 521 | 59.38% |
| HUT240524C00009000 | 2024-05-23 3:56PM EDT | 9.00 | 0.15 | 0.12 | 0.14 | -0.77 | -83.70% | 282 | 6,588 | 72.66% |
| HUT240524C00009500 | 2024-05-23 3:58PM EDT | 9.50 | 0.04 | 0.03 | 0.04 | -0.54 | -93.10% | 809 | 682 | 82.81% |
| HUT240524C00010000 | 2024-05-23 2:48PM EDT | 10.00 | 0.03 | 0.02 | 0.03 | -0.25 | -89.29% | 705 | 2,427 | 112.50% |
| HUT240524C00010500 | 2024-05-23 3:29PM EDT | 10.50 | 0.01 | 0.01 | 0.03 | -0.10 | -90.91% | 517 | 1,094 | 137.50% |
| HUT240524C00011000 | 2024-05-23 1:07PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 131 | 1,264 | 131.25% |
| HUT240524C00011500 | 2024-05-22 3:02PM EDT | 11.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 412 | 703 | 156.25% |
| HUT240524C00012000 | 2024-05-22 3:51PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 7 | 485 | 175.00% |
| HUT240524C00012500 | 2024-05-22 3:59PM EDT | 12.50 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 1 | 168 | 231.25% |
| HUT240524C00013000 | 2024-05-22 1:23PM EDT | 13.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 50 | 61 | 290.63% |
| HUT240524C00013500 | 2024-05-21 10:10AM EDT | 13.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 10 | 40 | 410.94% |
| HUT240524C00014000 | 2024-05-22 2:07PM EDT | 14.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 56 | 250.00% |
| HUT240524C00014500 | 2024-05-20 11:18AM EDT | 14.50 | 0.24 | 0.00 | 0.21 | 0.00 | - | 3 | 107 | 440.63% |
| HUT240524C00015000 | 2024-05-22 11:40AM EDT | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 240 | 312.50% |
| HUT240524C00020000 | 2024-05-22 12:56PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 40 | 412.50% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUT240524P00002500 | 2024-04-12 3:23PM EDT | 2.50 | 0.04 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 1,175.00% |
| HUT240524P00004000 | 2024-05-06 11:13AM EDT | 4.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | - | 1 | 775.00% |
| HUT240524P00004500 | 2024-05-09 10:04AM EDT | 4.50 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 675.00% |
| HUT240524P00005000 | 2024-05-20 1:36PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 119 | 325.00% |
| HUT240524P00005500 | 2024-05-20 10:14AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 99 | 275.00% |
| HUT240524P00006000 | 2024-05-22 10:07AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 222 | 237.50% |
| HUT240524P00006500 | 2024-05-23 2:02PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 230 | 187.50% |
| HUT240524P00007000 | 2024-05-23 10:04AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 205 | 150.00% |
| HUT240524P00007500 | 2024-05-22 3:43PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 187 | 112.50% |
| HUT240524P00008000 | 2024-05-23 3:20PM EDT | 8.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 106 | 357 | 90.63% |
| HUT240524P00008500 | 2024-05-23 3:30PM EDT | 8.50 | 0.04 | 0.04 | 0.08 | +0.01 | +33.33% | 176 | 267 | 73.44% |
| HUT240524P00009000 | 2024-05-23 3:55PM EDT | 9.00 | 0.26 | 0.20 | 0.28 | +0.20 | +333.33% | 323 | 906 | 60.94% |
| HUT240524P00009500 | 2024-05-23 2:54PM EDT | 9.50 | 0.60 | 0.64 | 0.77 | +0.46 | +328.57% | 113 | 729 | 101.56% |
| HUT240524P00010000 | 2024-05-23 2:46PM EDT | 10.00 | 1.10 | 1.01 | 1.28 | +0.78 | +243.75% | 77 | 288 | 81.25% |
| HUT240524P00010500 | 2024-05-23 9:49AM EDT | 10.50 | 1.25 | 1.49 | 1.69 | +0.55 | +78.57% | 31 | 80 | 170.31% |
| HUT240524P00011000 | 2024-05-23 12:08PM EDT | 11.00 | 1.75 | 2.00 | 2.27 | +1.02 | +139.73% | 13 | 18 | 264.06% |
| HUT240524P00011500 | 2024-05-23 3:54PM EDT | 11.50 | 2.59 | 2.58 | 2.78 | +1.47 | +131.25% | 10 | 15 | 221.88% |
| HUT240524P00012000 | 2024-04-19 11:05AM EDT | 12.00 | 4.25 | 2.64 | 3.15 | 0.00 | - | 1 | 1 | 193.75% |
| HUT240524P00012500 | 2024-05-22 10:07AM EDT | 12.50 | 2.75 | 3.50 | 3.80 | 0.00 | - | 3 | 14 | 218.75% |
| HUT240524P00014000 | 2024-05-22 12:04PM EDT | 14.00 | 3.71 | 5.00 | 5.30 | 0.00 | - | 6 | 5 | 275.00% |
| HUT240524P00015000 | 2024-05-13 10:05AM EDT | 15.00 | 6.75 | 6.05 | 6.25 | 0.00 | - | 2 | 4 | 312.50% |
© 2024 Yahoo. Todos los derechos reservados.