Deutsche Märkte schließen in 4 Stunden 4 Minuten
DAX
17.961,35 +29,18 (+0,16%) Euro Stoxx 50
4.912,19 -9,03 (-0,18%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.309,70 -1,30 (-0,06%) EUR/USD
1,0701 -0,0017 (-0,16%) Bitcoin EUR
54.484,57 +681,10 (+1,27%)
Hut 8 Corp. (HUT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HUT240503C00002000 | 2024-03-28 10:19AM EDT | 2.00 | 9.40 | 6.70 | 6.95 | 0.00 | - | 2 | 0 | 2,621.88% |
| HUT240503C00005000 | 2024-04-04 3:45PM EDT | 5.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUT240503C00005500 | 2024-04-26 3:59PM EDT | 5.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUT240503C00006000 | 2024-04-30 1:10PM EDT | 6.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| HUT240503C00006500 | 2024-04-15 10:30AM EDT | 6.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HUT240503C00007000 | 2024-05-01 2:52PM EDT | 7.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| HUT240503C00007500 | 2024-05-01 3:48PM EDT | 7.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 35 | 153 | 0.00% |
| HUT240503C00008000 | 2024-05-01 3:57PM EDT | 8.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 773 | 651 | 1.56% |
| HUT240503C00008500 | 2024-05-01 3:53PM EDT | 8.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 652 | 820 | 25.00% |
| HUT240503C00009000 | 2024-05-01 3:48PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 435 | 838 | 50.00% |
| HUT240503C00009500 | 2024-05-01 3:02PM EDT | 9.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 119 | 727 | 50.00% |
| HUT240503C00010000 | 2024-05-01 2:56PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 181 | 1,054 | 50.00% |
| HUT240503C00010500 | 2024-05-01 2:50PM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 332 | 50.00% |
| HUT240503C00011000 | 2024-05-01 11:36AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 220 | 50.00% |
| HUT240503C00011500 | 2024-04-30 11:53AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 194 | 50.00% |
| HUT240503C00012000 | 2024-05-01 3:21PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 425 | 50.00% |
| HUT240503C00012500 | 2024-04-26 11:18AM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 50.00% |
| HUT240503C00013000 | 2024-04-30 10:28AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 183 | 50.00% |
| HUT240503C00013500 | 2024-04-25 9:51AM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 200 | 50.00% |
| HUT240503C00014000 | 2024-04-25 1:17PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 53 | 50.00% |
| HUT240503C00014500 | 2024-04-25 9:54AM EDT | 14.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 211 | 100.00% |
| HUT240503C00015000 | 2024-04-25 9:53AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 291 | 50.00% |
| HUT240503C00015500 | 2024-04-23 1:31PM EDT | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 200 | 50.00% |
| HUT240503C00016000 | 2024-04-23 1:31PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
| HUT240503C00017000 | 2024-04-23 3:07PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 9 | 50.00% |
| HUT240503C00017500 | 2024-04-30 10:27AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 50.00% |
| HUT240503C00020000 | 2024-04-25 11:41AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HUT240503P00004500 | 2024-04-22 11:11AM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 152 | 50.00% |
| HUT240503P00005000 | 2024-04-30 9:55AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| HUT240503P00005500 | 2024-04-30 9:30AM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 50.00% |
| HUT240503P00006000 | 2024-04-30 11:25AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 239 | 50.00% |
| HUT240503P00006500 | 2024-04-29 10:24AM EDT | 6.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 50.00% |
| HUT240503P00007000 | 2024-05-01 3:53PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 132 | 170 | 50.00% |
| HUT240503P00007500 | 2024-05-01 3:54PM EDT | 7.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 311 | 410 | 25.00% |
| HUT240503P00008000 | 2024-05-01 3:42PM EDT | 8.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 158 | 499 | 0.00% |
| HUT240503P00008500 | 2024-05-01 2:48PM EDT | 8.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 107 | 346 | 0.00% |
| HUT240503P00009000 | 2024-05-01 3:49PM EDT | 9.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 28 | 174 | 0.00% |
| HUT240503P00009500 | 2024-05-01 3:26PM EDT | 9.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 17 | 60 | 0.00% |
| HUT240503P00010000 | 2024-05-01 3:14PM EDT | 10.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 48 | 264 | 0.00% |
| HUT240503P00010500 | 2024-05-01 2:15PM EDT | 10.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| HUT240503P00011000 | 2024-05-01 12:43PM EDT | 11.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| HUT240503P00011500 | 2024-04-30 12:25PM EDT | 11.50 | 3.57 | 0.00 | 0.00 | 0.00 | - | 167 | 57 | 0.00% |
| HUT240503P00012000 | 2024-04-29 2:03PM EDT | 12.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 23 | 52 | 0.00% |
| HUT240503P00012500 | 2024-05-01 10:11AM EDT | 12.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| HUT240503P00013000 | 2024-04-30 9:43AM EDT | 13.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| HUT240503P00013500 | 2024-04-02 3:05PM EDT | 13.50 | 4.81 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| HUT240503P00014000 | 2024-05-01 10:24AM EDT | 14.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| HUT240503P00015000 | 2024-05-01 10:09AM EDT | 15.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 16 | 3 | 0.00% |
| HUT240503P00017500 | 2024-04-04 3:17PM EDT | 17.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 0.00% |
