Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.547,19 -1.743,91 (-2,99%)
Hut 8 Corp. (HUT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HUT240517C00003000 | 2024-03-22 2:11PM EDT | 3.00 | 5.80 | 3.80 | 6.10 | 0.00 | - | 1 | 0 | 1,165.63% |
| HUT240517C00004000 | 2024-03-19 9:32AM EDT | 4.00 | 3.65 | 3.75 | 4.00 | 0.00 | - | 1 | 0 | 231.25% |
| HUT240517C00005000 | 2024-05-03 9:37AM EDT | 5.00 | 3.55 | 2.86 | 3.15 | 0.00 | - | 2 | 190 | 175.00% |
| HUT240517C00006000 | 2024-05-07 12:31PM EDT | 6.00 | 2.36 | 1.86 | 2.13 | 0.00 | - | 5 | 86 | 93.75% |
| HUT240517C00006500 | 2024-05-03 12:44PM EDT | 6.50 | 2.01 | 1.47 | 1.64 | 0.00 | - | 2 | 3 | 121.88% |
| HUT240517C00007000 | 2024-05-09 9:57AM EDT | 7.00 | 1.07 | 1.06 | 1.11 | 0.00 | - | 1 | 146 | 100.78% |
| HUT240517C00007500 | 2024-05-10 3:07PM EDT | 7.50 | 0.66 | 0.70 | 0.73 | -0.20 | -23.26% | 42 | 41 | 99.61% |
| HUT240517C00008000 | 2024-05-10 3:59PM EDT | 8.00 | 0.43 | 0.42 | 0.45 | -0.15 | -25.86% | 209 | 484 | 99.61% |
| HUT240517C00008500 | 2024-05-10 3:54PM EDT | 8.50 | 0.25 | 0.23 | 0.25 | -0.13 | -34.21% | 1,399 | 319 | 98.83% |
| HUT240517C00009000 | 2024-05-10 3:54PM EDT | 9.00 | 0.14 | 0.12 | 0.14 | -0.08 | -36.36% | 237 | 687 | 100.78% |
| HUT240517C00009500 | 2024-05-10 3:53PM EDT | 9.50 | 0.07 | 0.06 | 0.08 | -0.06 | -46.15% | 139 | 144 | 103.91% |
| HUT240517C00010000 | 2024-05-10 3:53PM EDT | 10.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 133 | 1,607 | 111.72% |
| HUT240517C00010500 | 2024-05-10 10:21AM EDT | 10.50 | 0.05 | 0.02 | 0.03 | 0.00 | - | 18 | 112 | 114.06% |
| HUT240517C00011000 | 2024-05-10 3:42PM EDT | 11.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 90 | 598 | 129.69% |
| HUT240517C00011500 | 2024-05-10 3:46PM EDT | 11.50 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 10 | 449 | 148.44% |
| HUT240517C00012000 | 2024-05-08 3:49PM EDT | 12.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 15 | 2,311 | 156.25% |
| HUT240517C00012500 | 2024-05-10 2:14PM EDT | 12.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 73 | 162.50% |
| HUT240517C00013000 | 2024-05-10 11:03AM EDT | 13.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 35 | 603 | 175.00% |
| HUT240517C00013500 | 2024-05-08 9:57AM EDT | 13.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 100 | 17 | 184.38% |
| HUT240517C00014000 | 2024-05-06 1:11PM EDT | 14.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 105 | 284 | 196.88% |
| HUT240517C00014500 | 2024-05-06 12:19PM EDT | 14.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 2 | 196.88% |
| HUT240517C00015000 | 2024-05-10 3:18PM EDT | 15.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 2 | 449 | 206.25% |
| HUT240517C00016000 | 2024-05-06 10:24AM EDT | 16.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 181 | 312.50% |
| HUT240517C00017000 | 2024-05-10 11:29AM EDT | 17.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 300 | 47 | 237.50% |
| HUT240517C00020000 | 2024-05-09 12:07PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 300.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HUT240517P00001000 | 2024-04-25 10:18AM EDT | 1.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 662.50% |
| HUT240517P00002500 | 2024-05-01 3:02PM EDT | 2.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 2 | 375.00% |
| HUT240517P00003000 | 2024-04-16 11:43AM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 110 | 151 | 318.75% |
| HUT240517P00004000 | 2024-05-10 2:46PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 55 | 212.50% |
| HUT240517P00004500 | 2024-05-10 3:59PM EDT | 4.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 237 | 193.75% |
| HUT240517P00005000 | 2024-05-08 3:49PM EDT | 5.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 505 | 175.00% |
| HUT240517P00005500 | 2024-05-07 9:57AM EDT | 5.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 107 | 156.25% |
| HUT240517P00006000 | 2024-05-10 3:48PM EDT | 6.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 10 | 2,761 | 131.25% |
| HUT240517P00006500 | 2024-05-10 3:36PM EDT | 6.50 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 48 | 111 | 114.06% |
| HUT240517P00007000 | 2024-05-10 3:53PM EDT | 7.00 | 0.09 | 0.10 | 0.12 | -0.04 | -30.77% | 116 | 467 | 106.25% |
| HUT240517P00007500 | 2024-05-10 3:59PM EDT | 7.50 | 0.23 | 0.23 | 0.25 | -0.01 | -4.17% | 327 | 193 | 103.52% |
| HUT240517P00008000 | 2024-05-10 3:58PM EDT | 8.00 | 0.43 | 0.44 | 0.48 | -0.04 | -8.51% | 242 | 342 | 103.13% |
| HUT240517P00008500 | 2024-05-10 3:52PM EDT | 8.50 | 0.73 | 0.75 | 0.86 | -0.04 | -5.19% | 133 | 100 | 112.11% |
| HUT240517P00009000 | 2024-05-10 3:53PM EDT | 9.00 | 1.18 | 1.13 | 1.22 | +0.09 | +8.26% | 39 | 341 | 111.33% |
| HUT240517P00009500 | 2024-05-10 3:23PM EDT | 9.50 | 1.65 | 1.57 | 1.72 | +0.14 | +9.27% | 12 | 36 | 128.13% |
| HUT240517P00010000 | 2024-05-10 9:40AM EDT | 10.00 | 2.10 | 2.03 | 2.12 | +0.21 | +11.11% | 16 | 215 | 121.88% |
| HUT240517P00010500 | 2024-05-03 10:16AM EDT | 10.50 | 2.22 | 2.47 | 2.67 | 0.00 | - | 2 | 4 | 137.50% |
| HUT240517P00011000 | 2024-05-10 10:36AM EDT | 11.00 | 2.98 | 2.92 | 3.20 | +0.09 | +3.11% | 3 | 61 | 148.44% |
| HUT240517P00011500 | 2024-05-01 3:50PM EDT | 11.50 | 3.52 | 3.40 | 3.70 | 0.00 | - | 4 | 17 | 156.25% |
| HUT240517P00012000 | 2024-05-09 3:07PM EDT | 12.00 | 3.88 | 3.90 | 4.20 | 0.00 | - | 8 | 914 | 170.31% |
| HUT240517P00012500 | 2024-05-01 2:13PM EDT | 12.50 | 4.46 | 4.40 | 4.65 | 0.00 | - | 9 | 9 | 156.25% |
| HUT240517P00013000 | 2024-05-03 3:14PM EDT | 13.00 | 4.75 | 4.90 | 5.15 | 0.00 | - | 5 | 17 | 165.63% |
| HUT240517P00013500 | 2024-04-24 10:37AM EDT | 13.50 | 4.35 | 5.35 | 5.65 | 0.00 | - | - | 6 | 270.31% |
| HUT240517P00014000 | 2024-05-08 12:24PM EDT | 14.00 | 6.02 | 5.90 | 6.15 | 0.00 | - | 9 | 13 | 187.50% |
| HUT240517P00015000 | 2024-05-08 9:30AM EDT | 15.00 | 7.00 | 6.85 | 7.20 | 0.00 | - | 20 | 131 | 206.25% |
| HUT240517P00016000 | 2024-04-23 10:01AM EDT | 16.00 | 6.60 | 7.85 | 8.15 | 0.00 | - | - | 3 | 328.91% |
| HUT240517P00017000 | 2024-05-06 10:54AM EDT | 17.00 | 8.15 | 8.90 | 9.15 | 0.00 | - | 1 | 5 | 237.50% |
| HUT240517P00020000 | 2024-05-03 3:16PM EDT | 20.00 | 11.70 | 11.90 | 12.15 | 0.00 | - | 4 | 4 | 281.25% |
