U.S. markets open in 8 hours 42 minutes
F S&P 500
5,540.00 +3.00 (+0.05%) F Dow Jones
39,510.00 -16.00 (-0.04%) F Nasdaq
19,990.00 +17.75 (+0.09%) E-mini Russell 2000 Index Futur
2,043.90 -1.00 (-0.05%) Petróleo
81.22 +0.39 (+0.48%) Oro
2,328.10 -2.70 (-0.12%)
Hut 8 Corp. (HUT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUT250117C00000500 | 2023-12-01 4:46PM EDT | 0.50 | 1.86 | 1.80 | 2.00 | +0.36 | +24.00% | 4 | 853 | 0.00% |
| HUT250117C00001000 | 2024-05-02 10:18AM EDT | 1.00 | 6.95 | 7.50 | 7.90 | 0.00 | - | 5 | 1 | 0.00% |
| HUT250117C00001500 | 2023-12-01 4:35PM EDT | 1.50 | 1.30 | 1.18 | 1.35 | +0.30 | +30.00% | 61 | 2,034 | 0.00% |
| HUT250117C00002000 | 2024-05-16 1:54PM EDT | 2.00 | 7.00 | 9.10 | 9.45 | 0.00 | - | 2 | 5 | 0.00% |
| HUT250117C00002500 | 2023-12-01 4:59PM EDT | 2.50 | 1.03 | 0.95 | 1.10 | +0.26 | +33.77% | 66 | 2,322 | 0.00% |
| HUT250117C00003000 | 2024-06-20 10:21AM EDT | 3.00 | 10.00 | 11.45 | 11.80 | 0.00 | - | 24 | 26 | 81.25% |
| HUT250117C00003500 | 2023-12-01 4:34PM EDT | 3.50 | 0.79 | 0.61 | 1.01 | +0.19 | +31.67% | 184 | 2,193 | 0.00% |
| HUT250117C00004000 | 2024-06-07 2:09PM EDT | 4.00 | 5.75 | 10.45 | 10.80 | 0.00 | - | 1 | 2 | 65.63% |
| HUT250117C00004500 | 2023-12-01 4:50PM EDT | 4.50 | 0.67 | 0.63 | 0.84 | +0.12 | +21.82% | 25 | 2,019 | 0.00% |
| HUT250117C00005000 | 2024-06-25 3:30PM EDT | 5.00 | 9.70 | 9.35 | 9.95 | 0.00 | - | 8 | 300 | 68.75% |
| HUT250117C00005500 | 2023-12-01 4:34PM EDT | 5.50 | 0.57 | 0.50 | 0.59 | +0.17 | +42.50% | 167 | 5,250 | 0.00% |
| HUT250117C00006000 | 2024-06-25 10:16AM EDT | 6.00 | 8.40 | 8.55 | 9.25 | 0.00 | - | 1 | 21 | 91.11% |
| HUT250117C00007000 | 2024-06-25 10:00AM EDT | 7.00 | 7.25 | 7.75 | 8.40 | 0.00 | - | 10 | 36 | 89.55% |
| HUT250117C00008000 | 2024-06-25 12:59PM EDT | 8.00 | 7.23 | 7.00 | 7.50 | 0.00 | - | 33 | 3,166 | 85.55% |
| HUT250117C00009000 | 2024-06-25 11:31AM EDT | 9.00 | 6.76 | 6.05 | 6.75 | 0.00 | - | 3 | 344 | 79.30% |
| HUT250117C00010000 | 2024-06-25 3:31PM EDT | 10.00 | 6.03 | 5.85 | 6.20 | 0.00 | - | 134 | 1,888 | 89.36% |
| HUT250117C00011000 | 2024-06-25 12:09PM EDT | 11.00 | 5.30 | 5.30 | 5.65 | 0.00 | - | 6 | 195 | 89.75% |
| HUT250117C00012000 | 2024-06-25 12:30PM EDT | 12.00 | 4.90 | 4.85 | 5.15 | 0.00 | - | 286 | 3,058 | 90.67% |
| HUT250117C00013000 | 2024-06-25 11:32AM EDT | 13.00 | 4.75 | 4.40 | 4.65 | 0.00 | - | 43 | 517 | 90.19% |
| HUT250117C00014000 | 2024-06-25 2:58PM EDT | 14.00 | 4.00 | 4.00 | 4.25 | 0.00 | - | 18 | 243 | 90.48% |
| HUT250117C00015000 | 2024-06-25 3:56PM EDT | 15.00 | 3.68 | 3.65 | 3.75 | 0.00 | - | 802 | 2,866 | 89.21% |
| HUT250117C00016000 | 2024-06-25 2:29PM EDT | 16.00 | 3.48 | 3.30 | 3.85 | 0.00 | - | 16 | 226 | 94.14% |
| HUT250117C00017000 | 2024-06-25 2:05PM EDT | 17.00 | 3.25 | 3.00 | 3.35 | 0.00 | - | 1,104 | 2,395 | 91.85% |
| HUT250117C00020000 | 2024-06-25 3:42PM EDT | 20.00 | 2.39 | 2.36 | 2.66 | 0.00 | - | 1,018 | 3,916 | 93.60% |
| HUT250117C00022000 | 2024-06-25 3:53PM EDT | 22.00 | 2.05 | 1.97 | 2.26 | 0.00 | - | 2,030 | 651 | 93.41% |
| HUT250117C00025000 | 2024-06-25 2:48PM EDT | 25.00 | 1.64 | 1.58 | 1.73 | 0.00 | - | 30 | 1,529 | 93.36% |
| HUT250117C00027000 | 2024-06-20 9:41AM EDT | 27.00 | 1.20 | 1.36 | 1.63 | 0.00 | - | 2 | 89 | 95.51% |
| HUT250117C00030000 | 2024-06-24 3:42PM EDT | 30.00 | 0.91 | 1.08 | 1.52 | 0.00 | - | 4 | 422 | 98.34% |
| HUT250117C00032000 | 2024-06-04 11:23AM EDT | 32.00 | 0.43 | 0.94 | 1.21 | 0.00 | - | 2 | 159 | 96.58% |
| HUT250117C00035000 | 2024-06-25 3:24PM EDT | 35.00 | 0.96 | 0.82 | 1.00 | 0.00 | - | 25 | 2,117 | 97.71% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUT250117P00000500 | 2023-12-01 4:24PM EDT | 0.50 | 0.11 | 0.06 | 0.11 | +0.01 | +10.00% | 4 | 661 | 278.13% |
| HUT250117P00001000 | 2024-04-03 10:13AM EDT | 1.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 5 | 1 | 227.34% |
| HUT250117P00001500 | 2023-12-01 12:41PM EDT | 1.50 | 0.55 | 0.50 | 0.58 | 0.00 | - | 10 | 588 | 290.63% |
| HUT250117P00002000 | 2024-04-04 12:15PM EDT | 2.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 1 | 162.50% |
| HUT250117P00002500 | 2023-12-01 4:58PM EDT | 2.50 | 1.19 | 1.19 | 1.20 | -0.07 | -5.56% | 54 | 909 | 302.73% |
| HUT250117P00003000 | 2024-06-06 12:07PM EDT | 3.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | 1 | 329 | 133.98% |
| HUT250117P00003500 | 2023-11-30 11:48AM EDT | 3.50 | 2.10 | 1.89 | 2.04 | 0.00 | - | 5 | 294 | 313.87% |
| HUT250117P00004000 | 2024-06-18 12:22PM EDT | 4.00 | 0.20 | 0.01 | 0.00 | 0.00 | - | 1 | 33 | 65.63% |
| HUT250117P00004500 | 2023-10-25 3:29PM EDT | 4.50 | 2.72 | 2.81 | 2.97 | 0.00 | - | 6 | 0 | 332.23% |
| HUT250117P00005000 | 2024-06-25 3:15PM EDT | 5.00 | 0.22 | 0.12 | 0.26 | 0.00 | - | 2 | 257 | 97.66% |
| HUT250117P00005500 | 2023-11-15 11:55AM EDT | 5.50 | 3.78 | 3.65 | 3.80 | 0.00 | - | 12 | 78 | 335.94% |
| HUT250117P00006000 | 2024-06-20 11:42AM EDT | 6.00 | 0.52 | 0.33 | 0.42 | 0.00 | - | 12 | 35 | 99.02% |
| HUT250117P00007000 | 2024-06-20 9:43AM EDT | 7.00 | 0.83 | 0.55 | 0.65 | 0.00 | - | 4 | 18 | 98.34% |
| HUT250117P00008000 | 2024-06-25 2:44PM EDT | 8.00 | 0.90 | 0.82 | 0.92 | 0.00 | - | 23 | 2,168 | 97.17% |
| HUT250117P00009000 | 2024-06-25 1:21PM EDT | 9.00 | 1.19 | 1.13 | 1.28 | 0.00 | - | 23 | 57 | 96.48% |
| HUT250117P00010000 | 2024-06-25 11:47AM EDT | 10.00 | 1.60 | 1.47 | 1.69 | 0.00 | - | 203 | 726 | 95.31% |
| HUT250117P00011000 | 2024-06-24 3:30PM EDT | 11.00 | 2.55 | 1.80 | 2.13 | 0.00 | - | 1 | 11 | 93.12% |
| HUT250117P00012000 | 2024-06-25 12:22PM EDT | 12.00 | 2.55 | 2.10 | 2.68 | 0.00 | - | 42 | 69 | 90.97% |
| HUT250117P00013000 | 2024-06-21 10:33AM EDT | 13.00 | 3.97 | 2.99 | 3.25 | 0.00 | - | 1 | 5 | 95.80% |
| HUT250117P00015000 | 2024-06-21 2:49PM EDT | 15.00 | 5.44 | 4.20 | 4.45 | 0.00 | - | 2 | 1,027 | 95.12% |
| HUT250117P00017000 | 2024-06-14 10:26AM EDT | 17.00 | 7.40 | 5.55 | 5.95 | 0.00 | - | 10 | 57 | 96.39% |
| HUT250117P00020000 | 2024-04-22 2:27PM EDT | 20.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUT250117P00022000 | 2024-04-22 2:28PM EDT | 22.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUT250117P00025000 | 2024-06-25 10:45AM EDT | 25.00 | 12.05 | 11.25 | 12.35 | 0.00 | - | 3 | 258 | 87.50% |
| HUT250117P00035000 | 2024-06-07 2:32PM EDT | 35.00 | 25.35 | 20.90 | 21.40 | 0.00 | - | 15 | 4 | 93.16% |
© 2024 Yahoo. Todos los derechos reservados.