Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.661,49 +30,44 (+0,05%)
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'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240628C00005000 | 2024-05-16 9:37AM EDT | 5.00 | 15.36 | 13.25 | 15.50 | 0.00 | - | - | 10 | 737.89% |
| MARA240628C00010000 | 2024-06-12 10:22AM EDT | 10.00 | 10.60 | 8.45 | 10.20 | 0.00 | - | 1 | 6 | 350.00% |
| MARA240628C00011000 | 2024-06-06 11:35AM EDT | 11.00 | 10.84 | 7.90 | 8.65 | 0.00 | - | 2 | 2 | 207.03% |
| MARA240628C00012000 | 2024-06-14 3:26PM EDT | 12.00 | 7.44 | 7.45 | 8.00 | -1.36 | -15.45% | 20 | 1 | 196.88% |
| MARA240628C00013000 | 2024-05-24 10:37AM EDT | 13.00 | 8.20 | 4.90 | 6.90 | 0.00 | - | 1 | 4 | 199.61% |
| MARA240628C00014000 | 2024-06-12 2:00PM EDT | 14.00 | 6.55 | 5.50 | 6.70 | 0.00 | - | 1 | 48 | 197.66% |
| MARA240628C00014500 | 2024-06-12 9:44AM EDT | 14.50 | 6.05 | 5.05 | 5.35 | 0.00 | - | 25 | 28 | 130.08% |
| MARA240628C00015000 | 2024-06-14 3:58PM EDT | 15.00 | 4.60 | 4.55 | 4.70 | -0.35 | -7.07% | 15 | 110 | 106.25% |
| MARA240628C00015500 | 2024-06-14 11:02AM EDT | 15.50 | 4.64 | 4.10 | 4.25 | +0.14 | +3.11% | 60 | 10 | 103.91% |
| MARA240628C00016000 | 2024-06-14 10:43AM EDT | 16.00 | 3.95 | 3.65 | 3.80 | -0.10 | -2.47% | 3 | 17 | 99.80% |
| MARA240628C00016500 | 2024-06-14 12:49PM EDT | 16.50 | 2.88 | 3.25 | 3.75 | 0.00 | - | 1 | 91 | 118.16% |
| MARA240628C00017000 | 2024-06-14 1:23PM EDT | 17.00 | 2.81 | 2.85 | 3.30 | -0.24 | -7.87% | 39 | 48 | 112.11% |
| MARA240628C00017500 | 2024-06-14 3:20PM EDT | 17.50 | 2.42 | 2.48 | 2.65 | -0.43 | -15.09% | 20 | 311 | 97.85% |
| MARA240628C00018000 | 2024-06-14 2:43PM EDT | 18.00 | 2.02 | 2.14 | 2.40 | -0.49 | -19.52% | 15 | 1,041 | 100.59% |
| MARA240628C00018500 | 2024-06-14 3:58PM EDT | 18.50 | 1.98 | 1.83 | 2.09 | -0.22 | -10.00% | 222 | 179 | 99.71% |
| MARA240628C00019000 | 2024-06-14 3:54PM EDT | 19.00 | 1.67 | 1.55 | 1.79 | -0.21 | -11.17% | 277 | 1,147 | 98.44% |
| MARA240628C00019500 | 2024-06-14 3:59PM EDT | 19.50 | 1.40 | 1.20 | 1.61 | -0.37 | -20.90% | 515 | 877 | 96.88% |
| MARA240628C00020000 | 2024-06-14 3:59PM EDT | 20.00 | 1.16 | 1.15 | 1.26 | -0.34 | -22.67% | 2,126 | 1,700 | 98.05% |
| MARA240628C00020500 | 2024-06-14 3:59PM EDT | 20.50 | 0.98 | 0.96 | 1.00 | -0.27 | -21.60% | 851 | 2,284 | 95.61% |
| MARA240628C00021000 | 2024-06-14 3:59PM EDT | 21.00 | 0.82 | 0.81 | 0.84 | -0.25 | -23.36% | 2,102 | 1,781 | 96.29% |
| MARA240628C00021500 | 2024-06-14 3:59PM EDT | 21.50 | 0.68 | 0.68 | 0.72 | -0.21 | -23.60% | 314 | 502 | 97.66% |
| MARA240628C00022000 | 2024-06-14 3:56PM EDT | 22.00 | 0.57 | 0.57 | 0.60 | -0.21 | -26.92% | 1,234 | 2,385 | 98.14% |
| MARA240628C00022500 | 2024-06-14 3:57PM EDT | 22.50 | 0.49 | 0.46 | 0.52 | -0.16 | -24.62% | 199 | 1,630 | 99.02% |
| MARA240628C00023000 | 2024-06-14 3:56PM EDT | 23.00 | 0.39 | 0.39 | 0.42 | -0.11 | -22.00% | 395 | 1,633 | 99.22% |
| MARA240628C00023500 | 2024-06-14 3:39PM EDT | 23.50 | 0.34 | 0.33 | 0.37 | -0.16 | -32.00% | 148 | 382 | 101.37% |
| MARA240628C00024000 | 2024-06-14 3:57PM EDT | 24.00 | 0.29 | 0.28 | 0.30 | -0.11 | -27.50% | 330 | 950 | 101.76% |
| MARA240628C00024500 | 2024-06-14 3:45PM EDT | 24.50 | 0.26 | 0.23 | 0.29 | -0.09 | -25.71% | 29 | 361 | 104.69% |
| MARA240628C00025000 | 2024-06-14 3:57PM EDT | 25.00 | 0.22 | 0.21 | 0.22 | -0.08 | -26.67% | 245 | 2,149 | 105.08% |
| MARA240628C00025500 | 2024-06-14 2:50PM EDT | 25.50 | 0.19 | 0.17 | 0.21 | -0.08 | -29.63% | 226 | 220 | 107.03% |
| MARA240628C00026000 | 2024-06-14 3:06PM EDT | 26.00 | 0.16 | 0.14 | 0.22 | -0.08 | -33.33% | 242 | 1,005 | 110.94% |
| MARA240628C00026500 | 2024-06-13 11:15AM EDT | 26.50 | 0.21 | 0.12 | 0.19 | 0.00 | - | 6 | 31 | 112.11% |
| MARA240628C00027000 | 2024-06-14 3:57PM EDT | 27.00 | 0.14 | 0.11 | 0.34 | -0.03 | -17.65% | 58 | 1,260 | 128.13% |
| MARA240628C00028000 | 2024-06-14 3:57PM EDT | 28.00 | 0.11 | 0.10 | 0.14 | -0.02 | -15.38% | 104 | 389 | 119.92% |
| MARA240628C00029000 | 2024-06-14 12:26PM EDT | 29.00 | 0.09 | 0.06 | 0.19 | -0.02 | -18.18% | 35 | 462 | 129.69% |
| MARA240628C00030000 | 2024-06-14 3:46PM EDT | 30.00 | 0.07 | 0.06 | 0.10 | -0.04 | -36.36% | 50 | 2,485 | 126.56% |
| MARA240628C00031000 | 2024-06-13 11:43AM EDT | 31.00 | 0.07 | 0.03 | 0.50 | 0.00 | - | 4 | 181 | 171.48% |
| MARA240628C00032000 | 2024-06-13 9:37AM EDT | 32.00 | 0.07 | 0.02 | 0.15 | -0.03 | -30.00% | 2 | 1,009 | 142.97% |
| MARA240628C00035000 | 2024-06-14 3:48PM EDT | 35.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 107 | 878 | 153.91% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240628P00005000 | 2024-06-03 1:16PM EDT | 5.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 11 | 262.50% |
| MARA240628P00010000 | 2024-06-13 10:21AM EDT | 10.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 278 | 165.63% |
| MARA240628P00011000 | 2024-06-14 3:44PM EDT | 11.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 8 | 19 | 143.75% |
| MARA240628P00012000 | 2024-06-11 12:29PM EDT | 12.00 | 0.04 | 0.02 | 0.11 | 0.00 | - | 17 | 508 | 145.31% |
| MARA240628P00013000 | 2024-06-14 3:28PM EDT | 13.00 | 0.06 | 0.05 | 0.33 | +0.03 | +100.00% | 14 | 114 | 157.81% |
| MARA240628P00014000 | 2024-06-13 10:55AM EDT | 14.00 | 0.09 | 0.04 | 0.25 | 0.00 | - | 1 | 237 | 125.39% |
| MARA240628P00014500 | 2024-06-14 2:47PM EDT | 14.50 | 0.10 | 0.08 | 0.12 | +0.02 | +25.00% | 42 | 111 | 105.08% |
| MARA240628P00015000 | 2024-06-14 3:58PM EDT | 15.00 | 0.12 | 0.10 | 0.13 | +0.02 | +20.00% | 278 | 513 | 98.44% |
| MARA240628P00015500 | 2024-06-14 3:36PM EDT | 15.50 | 0.17 | 0.12 | 0.17 | +0.05 | +41.67% | 84 | 320 | 94.14% |
| MARA240628P00016000 | 2024-06-14 3:32PM EDT | 16.00 | 0.23 | 0.18 | 0.23 | +0.06 | +35.29% | 259 | 709 | 92.97% |
| MARA240628P00016500 | 2024-06-14 3:51PM EDT | 16.50 | 0.28 | 0.26 | 0.31 | 0.00 | - | 141 | 364 | 92.19% |
| MARA240628P00017000 | 2024-06-14 3:51PM EDT | 17.00 | 0.39 | 0.38 | 0.41 | +0.07 | +21.87% | 1,630 | 1,151 | 92.38% |
| MARA240628P00017500 | 2024-06-14 3:54PM EDT | 17.50 | 0.55 | 0.51 | 0.54 | +0.14 | +34.15% | 329 | 591 | 91.80% |
| MARA240628P00018000 | 2024-06-14 3:57PM EDT | 18.00 | 0.69 | 0.67 | 0.70 | +0.15 | +27.78% | 494 | 1,944 | 91.60% |
| MARA240628P00018500 | 2024-06-14 3:53PM EDT | 18.50 | 0.91 | 0.86 | 0.95 | +0.15 | +19.74% | 197 | 627 | 93.55% |
| MARA240628P00019000 | 2024-06-14 3:51PM EDT | 19.00 | 1.12 | 1.09 | 1.20 | +0.16 | +16.67% | 961 | 2,384 | 94.53% |
| MARA240628P00019500 | 2024-06-14 3:51PM EDT | 19.50 | 1.40 | 1.35 | 1.42 | +0.20 | +16.67% | 667 | 767 | 93.55% |
| MARA240628P00020000 | 2024-06-14 3:52PM EDT | 20.00 | 1.70 | 1.48 | 1.76 | +0.25 | +17.24% | 273 | 1,211 | 90.23% |
| MARA240628P00020500 | 2024-06-14 3:44PM EDT | 20.50 | 2.15 | 1.91 | 2.02 | +0.25 | +13.16% | 117 | 563 | 92.48% |
| MARA240628P00021000 | 2024-06-14 3:38PM EDT | 21.00 | 2.38 | 2.28 | 2.40 | +0.31 | +14.98% | 135 | 705 | 95.21% |
| MARA240628P00021500 | 2024-06-14 3:00PM EDT | 21.50 | 2.81 | 2.45 | 2.76 | +0.36 | +14.69% | 31 | 448 | 88.09% |
| MARA240628P00022000 | 2024-06-14 3:32PM EDT | 22.00 | 3.15 | 3.00 | 3.65 | +0.30 | +10.53% | 50 | 432 | 114.45% |
| MARA240628P00022500 | 2024-06-14 12:39PM EDT | 22.50 | 3.80 | 3.40 | 3.75 | +0.58 | +18.01% | 4 | 95 | 103.61% |
| MARA240628P00023000 | 2024-06-14 12:46PM EDT | 23.00 | 4.10 | 3.85 | 4.60 | +0.61 | +17.48% | 25 | 142 | 124.41% |
| MARA240628P00023500 | 2024-06-14 10:37AM EDT | 23.50 | 4.25 | 4.25 | 4.90 | +0.15 | +3.66% | 10 | 24 | 119.63% |
| MARA240628P00024000 | 2024-06-14 12:17PM EDT | 24.00 | 4.80 | 4.70 | 4.90 | +0.21 | +4.58% | 13 | 194 | 99.41% |
| MARA240628P00024500 | 2024-06-10 2:24PM EDT | 24.50 | 5.20 | 5.15 | 5.35 | 0.00 | - | 7 | 42 | 99.61% |
| MARA240628P00025000 | 2024-06-14 12:27PM EDT | 25.00 | 6.00 | 5.65 | 5.80 | +0.90 | +17.65% | 2 | 186 | 102.34% |
| MARA240628P00026000 | 2024-06-14 12:29PM EDT | 26.00 | 7.00 | 6.55 | 6.75 | +0.83 | +13.45% | 1 | 37 | 100.78% |
| MARA240628P00026500 | 2024-06-13 11:39AM EDT | 26.50 | 7.16 | 7.05 | 7.90 | 0.00 | - | 1 | 1 | 149.61% |
| MARA240628P00027000 | 2024-06-14 12:30PM EDT | 27.00 | 8.00 | 7.50 | 7.70 | +0.70 | +9.59% | 1 | 131 | 99.22% |
| MARA240628P00028000 | 2024-06-10 10:31AM EDT | 28.00 | 8.70 | 8.50 | 9.05 | 0.00 | - | 4 | 37 | 141.02% |
| MARA240628P00029000 | 2024-06-13 11:21AM EDT | 29.00 | 9.50 | 9.45 | 9.65 | 0.00 | - | 10 | 10 | 95.31% |
| MARA240628P00030000 | 2024-06-13 11:17AM EDT | 30.00 | 10.38 | 10.15 | 11.85 | 0.00 | - | 68 | 83 | 189.45% |
| MARA240628P00031000 | 2024-05-16 12:15PM EDT | 31.00 | 11.85 | 11.35 | 13.60 | 0.00 | - | - | 1 | 247.27% |
© 2024 Yahoo. Tutti i diritti riservati.