Italia markets open in 2 hours 13 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.065,14 +448,04 (+1,16%) EUR/USD
1,0833 +0,0006 (+0,05%) Bitcoin EUR
64.199,80 +263,46 (+0,41%) CMC Crypto 200
1.512,66 -13,76 (-0,90%)
Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240524C00002500 | 2024-05-20 3:49PM EDT | 2.50 | 19.44 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MARA240524C00004500 | 2024-05-22 11:40AM EDT | 4.50 | 17.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MARA240524C00005000 | 2024-05-17 3:09PM EDT | 5.00 | 14.46 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MARA240524C00005500 | 2024-05-20 2:48PM EDT | 5.50 | 16.95 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| MARA240524C00006000 | 2024-05-20 12:20PM EDT | 6.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MARA240524C00007000 | 2024-05-22 12:26PM EDT | 7.00 | 15.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MARA240524C00007500 | 2024-05-15 12:07PM EDT | 7.50 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240524C00008000 | 2024-05-21 3:38PM EDT | 8.00 | 14.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MARA240524C00009000 | 2024-05-22 2:00PM EDT | 9.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MARA240524C00010000 | 2024-05-22 10:21AM EDT | 10.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MARA240524C00010500 | 2024-05-22 2:37PM EDT | 10.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MARA240524C00011000 | 2024-05-22 3:47PM EDT | 11.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MARA240524C00011500 | 2024-05-22 11:30AM EDT | 11.50 | 10.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MARA240524C00012000 | 2024-05-22 2:00PM EDT | 12.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MARA240524C00012500 | 2024-05-22 2:00PM EDT | 12.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MARA240524C00013000 | 2024-05-17 10:34AM EDT | 13.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MARA240524C00013500 | 2024-05-20 12:39PM EDT | 13.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MARA240524C00014000 | 2024-05-22 9:51AM EDT | 14.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MARA240524C00014500 | 2024-05-20 3:24PM EDT | 14.50 | 8.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MARA240524C00015000 | 2024-05-22 2:28PM EDT | 15.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MARA240524C00015500 | 2024-05-22 11:22AM EDT | 15.50 | 6.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MARA240524C00016000 | 2024-05-22 3:59PM EDT | 16.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| MARA240524C00016500 | 2024-05-22 2:19PM EDT | 16.50 | 4.82 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MARA240524C00017000 | 2024-05-22 3:33PM EDT | 17.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MARA240524C00017500 | 2024-05-22 3:10PM EDT | 17.50 | 3.84 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| MARA240524C00018000 | 2024-05-22 3:30PM EDT | 18.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 717 | 0 | 0.00% |
| MARA240524C00018500 | 2024-05-22 3:57PM EDT | 18.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| MARA240524C00019000 | 2024-05-22 3:58PM EDT | 19.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 845 | 0 | 0.00% |
| MARA240524C00019500 | 2024-05-22 3:57PM EDT | 19.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 980 | 0 | 0.00% |
| MARA240524C00020000 | 2024-05-22 3:59PM EDT | 20.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2,987 | 0 | 0.00% |
| MARA240524C00020500 | 2024-05-22 3:58PM EDT | 20.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 943 | 0 | 0.00% |
| MARA240524C00021000 | 2024-05-22 3:59PM EDT | 21.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 4,451 | 0 | 0.00% |
| MARA240524C00021500 | 2024-05-22 3:59PM EDT | 21.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 6,463 | 0 | 6.25% |
| MARA240524C00022000 | 2024-05-22 3:59PM EDT | 22.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 19,943 | 0 | 12.50% |
| MARA240524C00022500 | 2024-05-22 3:59PM EDT | 22.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 14,841 | 0 | 25.00% |
| MARA240524C00023000 | 2024-05-22 3:59PM EDT | 23.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 15,678 | 0 | 25.00% |
| MARA240524C00023500 | 2024-05-22 3:59PM EDT | 23.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3,034 | 0 | 50.00% |
| MARA240524C00024000 | 2024-05-22 3:59PM EDT | 24.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8,422 | 0 | 50.00% |
| MARA240524C00024500 | 2024-05-22 3:59PM EDT | 24.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,982 | 0 | 50.00% |
| MARA240524C00025000 | 2024-05-22 3:59PM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10,546 | 0 | 50.00% |
| MARA240524C00025500 | 2024-05-22 3:37PM EDT | 25.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,818 | 0 | 50.00% |
| MARA240524C00026000 | 2024-05-22 3:59PM EDT | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,015 | 0 | 50.00% |
| MARA240524C00026500 | 2024-05-22 3:46PM EDT | 26.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 50.00% |
| MARA240524C00027000 | 2024-05-22 3:59PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,597 | 0 | 50.00% |
| MARA240524C00027500 | 2024-05-22 2:41PM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 50.00% |
| MARA240524C00028000 | 2024-05-22 3:15PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 916 | 0 | 50.00% |
| MARA240524C00028500 | 2024-05-22 3:43PM EDT | 28.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 50.00% |
| MARA240524C00029000 | 2024-05-22 3:13PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 50.00% |
| MARA240524C00029500 | 2024-05-22 3:46PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| MARA240524C00030000 | 2024-05-22 3:58PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 860 | 0 | 50.00% |
| MARA240524C00030500 | 2024-05-22 9:31AM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MARA240524C00031000 | 2024-05-22 12:25PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MARA240524C00032000 | 2024-05-22 3:45PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| MARA240524C00033000 | 2024-05-21 1:54PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| MARA240524C00034000 | 2024-05-21 12:19PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MARA240524C00035000 | 2024-05-22 12:41PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| MARA240524C00036500 | 2024-05-22 12:15PM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240524P00001000 | 2024-05-16 9:51AM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MARA240524P00002500 | 2024-05-09 10:04AM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MARA240524P00005000 | 2024-05-17 2:34PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MARA240524P00007000 | 2024-05-17 9:34AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MARA240524P00007500 | 2024-05-20 11:46AM EDT | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MARA240524P00008500 | 2024-05-15 10:19AM EDT | 8.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MARA240524P00010000 | 2024-05-22 3:11PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MARA240524P00011000 | 2024-05-15 12:13PM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MARA240524P00011500 | 2024-05-21 11:52AM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 100.00% |
| MARA240524P00012000 | 2024-05-20 11:19AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 50.00% |
| MARA240524P00012500 | 2024-05-22 9:42AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MARA240524P00013000 | 2024-05-21 1:22PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MARA240524P00013500 | 2024-05-22 10:19AM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MARA240524P00014000 | 2024-05-21 1:21PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 50.00% |
| MARA240524P00014500 | 2024-05-22 11:20AM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MARA240524P00015000 | 2024-05-22 3:31PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| MARA240524P00015500 | 2024-05-22 2:26PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MARA240524P00016000 | 2024-05-22 3:48PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 50.00% |
| MARA240524P00016500 | 2024-05-22 2:37PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| MARA240524P00017000 | 2024-05-22 3:59PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 443 | 0 | 50.00% |
| MARA240524P00017500 | 2024-05-22 2:47PM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 982 | 0 | 50.00% |
| MARA240524P00018000 | 2024-05-22 3:57PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,851 | 0 | 50.00% |
| MARA240524P00018500 | 2024-05-22 3:58PM EDT | 18.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 823 | 0 | 50.00% |
| MARA240524P00019000 | 2024-05-22 3:59PM EDT | 19.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,468 | 0 | 50.00% |
| MARA240524P00019500 | 2024-05-22 3:56PM EDT | 19.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5,582 | 0 | 25.00% |
| MARA240524P00020000 | 2024-05-22 3:59PM EDT | 20.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 9,109 | 0 | 25.00% |
| MARA240524P00020500 | 2024-05-22 3:59PM EDT | 20.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3,779 | 0 | 12.50% |
| MARA240524P00021000 | 2024-05-22 3:59PM EDT | 21.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8,509 | 0 | 6.25% |
| MARA240524P00021500 | 2024-05-22 3:59PM EDT | 21.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 5,790 | 0 | 0.00% |
| MARA240524P00022000 | 2024-05-22 3:55PM EDT | 22.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 9,952 | 0 | 0.00% |
| MARA240524P00022500 | 2024-05-22 3:55PM EDT | 22.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1,797 | 0 | 0.00% |
| MARA240524P00023000 | 2024-05-22 3:59PM EDT | 23.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 568 | 0 | 0.00% |
| MARA240524P00023500 | 2024-05-22 3:15PM EDT | 23.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| MARA240524P00024000 | 2024-05-22 3:16PM EDT | 24.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| MARA240524P00024500 | 2024-05-22 2:34PM EDT | 24.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MARA240524P00025000 | 2024-05-22 2:16PM EDT | 25.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| MARA240524P00025500 | 2024-05-22 2:16PM EDT | 25.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MARA240524P00026000 | 2024-05-22 2:19PM EDT | 26.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MARA240524P00027000 | 2024-05-22 2:06PM EDT | 27.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MARA240524P00028000 | 2024-05-21 10:41AM EDT | 28.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MARA240524P00028500 | 2024-05-17 2:42PM EDT | 28.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MARA240524P00029000 | 2024-05-22 9:58AM EDT | 29.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MARA240524P00030000 | 2024-05-22 10:36AM EDT | 30.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MARA240524P00031000 | 2024-05-15 11:03AM EDT | 31.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MARA240524P00032000 | 2024-05-16 11:25AM EDT | 32.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240524P00032500 | 2024-05-22 9:36AM EDT | 32.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240524P00033000 | 2024-05-17 10:58AM EDT | 33.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MARA240524P00034000 | 2024-05-15 11:58AM EDT | 34.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MARA240524P00035000 | 2024-05-22 2:36PM EDT | 35.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MARA240524P00035500 | 2024-05-15 11:23AM EDT | 35.50 | 16.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MARA240524P00036500 | 2024-05-22 2:36PM EDT | 36.50 | 15.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.