Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.728,28 +572,21 (+0,94%)
Hut 8 Corp. (HUT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HUT240628C00005000 | 2024-05-29 9:33AM EDT | 5.00 | 4.10 | 6.05 | 6.50 | 0.00 | - | 1 | 0 | 325.00% |
| HUT240628C00006000 | 2024-06-14 10:24AM EDT | 6.00 | 5.48 | 5.05 | 5.50 | +0.62 | +12.76% | 2 | 70 | 262.50% |
| HUT240628C00007000 | 2024-05-31 9:47AM EDT | 7.00 | 2.20 | 4.05 | 4.50 | 0.00 | - | 6 | 6 | 210.16% |
| HUT240628C00007500 | 2024-05-30 12:41PM EDT | 7.50 | 1.53 | 3.65 | 4.00 | 0.00 | - | 1 | 1 | 125.00% |
| HUT240628C00008000 | 2024-06-06 2:31PM EDT | 8.00 | 2.66 | 3.05 | 3.55 | 0.00 | - | 101 | 102 | 93.75% |
| HUT240628C00008500 | 2024-06-13 12:37PM EDT | 8.50 | 2.89 | 2.59 | 3.05 | 0.00 | - | 1 | 16 | 90.63% |
| HUT240628C00009000 | 2024-06-14 12:48PM EDT | 9.00 | 2.23 | 2.23 | 2.50 | -0.28 | -11.16% | 8 | 58 | 90.23% |
| HUT240628C00009500 | 2024-06-14 12:07PM EDT | 9.50 | 2.10 | 1.75 | 2.20 | +0.43 | +25.75% | 14 | 99 | 96.88% |
| HUT240628C00010000 | 2024-06-14 10:19AM EDT | 10.00 | 1.67 | 1.57 | 1.81 | +0.16 | +10.60% | 6 | 579 | 109.77% |
| HUT240628C00010500 | 2024-06-14 1:24PM EDT | 10.50 | 1.37 | 1.23 | 1.44 | +0.12 | +9.60% | 18 | 63 | 105.08% |
| HUT240628C00011000 | 2024-06-14 3:43PM EDT | 11.00 | 1.01 | 0.99 | 1.06 | -0.06 | -5.61% | 127 | 575 | 100.98% |
| HUT240628C00011500 | 2024-06-14 2:01PM EDT | 11.50 | 0.79 | 0.77 | 0.83 | -0.10 | -11.24% | 145 | 254 | 101.95% |
| HUT240628C00012000 | 2024-06-14 3:04PM EDT | 12.00 | 0.60 | 0.59 | 0.62 | -0.07 | -10.45% | 146 | 248 | 101.37% |
| HUT240628C00012500 | 2024-06-14 2:03PM EDT | 12.50 | 0.49 | 0.45 | 0.50 | -0.04 | -7.55% | 120 | 262 | 104.10% |
| HUT240628C00013000 | 2024-06-14 2:40PM EDT | 13.00 | 0.38 | 0.34 | 0.38 | -0.01 | -2.56% | 260 | 270 | 104.88% |
| HUT240628C00013500 | 2024-06-14 3:58PM EDT | 13.50 | 0.28 | 0.26 | 0.29 | -0.01 | -3.45% | 121 | 126 | 106.25% |
| HUT240628C00014000 | 2024-06-14 2:07PM EDT | 14.00 | 0.23 | 0.19 | 0.20 | -0.01 | -4.17% | 296 | 509 | 105.08% |
| HUT240628C00014500 | 2024-06-14 11:23AM EDT | 14.50 | 0.24 | 0.13 | 0.18 | +0.04 | +20.00% | 66 | 20 | 107.81% |
| HUT240628C00015000 | 2024-06-14 12:39PM EDT | 15.00 | 0.10 | 0.09 | 0.14 | 0.00 | - | 107 | 95 | 108.59% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HUT240628P00005000 | 2024-06-14 10:42AM EDT | 5.00 | 0.01 | 0.00 | 0.24 | -0.08 | -88.89% | 1 | 1 | 278.91% |
| HUT240628P00005500 | 2024-05-15 10:48AM EDT | 5.50 | 0.14 | 0.00 | 0.25 | 0.00 | - | - | 4 | 253.13% |
| HUT240628P00006000 | 2024-06-14 10:29AM EDT | 6.00 | 0.11 | 0.01 | 0.20 | +0.05 | +83.33% | 5 | 18 | 217.19% |
| HUT240628P00006500 | 2024-06-14 9:30AM EDT | 6.50 | 0.03 | 0.02 | 0.25 | -0.05 | -62.50% | 1 | 18 | 206.25% |
| HUT240628P00007000 | 2024-06-13 11:37AM EDT | 7.00 | 0.03 | 0.02 | 0.25 | 0.00 | - | 63 | 134 | 183.59% |
| HUT240628P00007500 | 2024-06-11 3:18PM EDT | 7.50 | 0.05 | 0.02 | 0.25 | 0.00 | - | 11 | 126 | 161.72% |
| HUT240628P00008000 | 2024-06-14 10:29AM EDT | 8.00 | 0.15 | 0.03 | 0.15 | +0.05 | +50.00% | 5 | 16 | 127.34% |
| HUT240628P00008500 | 2024-06-13 1:59PM EDT | 8.50 | 0.05 | 0.06 | 0.11 | 0.00 | - | 7 | 43 | 107.42% |
| HUT240628P00009000 | 2024-06-14 3:36PM EDT | 9.00 | 0.12 | 0.12 | 0.15 | 0.00 | - | 6 | 129 | 103.13% |
| HUT240628P00009500 | 2024-06-14 3:59PM EDT | 9.50 | 0.21 | 0.20 | 0.24 | +0.04 | +23.53% | 49 | 70 | 101.56% |
| HUT240628P00010000 | 2024-06-14 2:06PM EDT | 10.00 | 0.32 | 0.32 | 0.37 | +0.03 | +10.34% | 9 | 121 | 100.39% |
| HUT240628P00010500 | 2024-06-14 2:52PM EDT | 10.50 | 0.48 | 0.49 | 0.55 | -0.06 | -11.11% | 19 | 45 | 100.59% |
| HUT240628P00011000 | 2024-06-14 12:44PM EDT | 11.00 | 0.81 | 0.72 | 0.79 | +0.18 | +28.57% | 12 | 9 | 102.15% |
| HUT240628P00011500 | 2024-06-14 11:43AM EDT | 11.50 | 0.89 | 0.99 | 1.05 | -0.09 | -9.18% | 4 | 15 | 101.95% |
| HUT240628P00012000 | 2024-05-30 2:37PM EDT | 12.00 | 1.11 | 1.17 | 1.38 | -1.91 | -63.25% | 2 | 11 | 95.70% |
| HUT240628P00012500 | 2024-05-24 2:54PM EDT | 12.50 | 3.33 | 1.66 | 1.78 | 0.00 | - | 3 | 3 | 107.23% |
| HUT240628P00013500 | 2024-06-12 11:39AM EDT | 13.50 | 2.65 | 2.25 | 2.70 | 0.00 | - | - | 1 | 103.13% |
| HUT240628P00014000 | 2024-06-14 9:58AM EDT | 14.00 | 2.61 | 2.69 | 3.15 | -0.01 | -0.38% | 13 | 30 | 105.86% |
| HUT240628P00015000 | 2024-05-31 12:59PM EDT | 15.00 | 6.37 | 3.75 | 4.10 | 0.00 | - | 1 | 1 | 127.73% |
| HUT240628P00015500 | 2024-06-12 10:58AM EDT | 15.50 | 4.70 | 4.20 | 4.50 | 0.00 | - | - | 1 | 121.09% |
