Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
60.267,26 +155,11 (+0,26%)
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 | 643.75% |
| MARA240628C00010000 | 2024-06-21 12:52PM EDT | 10.00 | 8.94 | 8.30 | 11.00 | -1.71 | -16.06% | 1 | 28 | 432.42% |
| MARA240628C00011000 | 2024-06-18 3:03PM EDT | 11.00 | 9.21 | 6.25 | 10.30 | 0.00 | - | 42 | 21 | 242.19% |
| MARA240628C00012000 | 2024-06-21 3:32PM EDT | 12.00 | 7.15 | 5.25 | 7.40 | -1.25 | -14.88% | 48 | 22 | 264.06% |
| MARA240628C00013000 | 2024-06-21 3:01PM EDT | 13.00 | 6.13 | 5.55 | 8.00 | -2.07 | -25.24% | 15 | 4 | 316.41% |
| MARA240628C00014000 | 2024-06-21 1:33PM EDT | 14.00 | 4.75 | 4.20 | 7.35 | -1.90 | -28.57% | 502 | 51 | 272.66% |
| MARA240628C00014500 | 2024-06-21 1:29PM EDT | 14.50 | 4.35 | 3.95 | 6.85 | -1.30 | -23.01% | 39 | 32 | 272.66% |
| MARA240628C00015000 | 2024-06-20 12:33PM EDT | 15.00 | 5.60 | 3.50 | 6.35 | 0.00 | - | 109 | 163 | 255.08% |
| MARA240628C00015500 | 2024-06-21 1:58PM EDT | 15.50 | 3.30 | 3.05 | 3.85 | -1.20 | -26.67% | 115 | 121 | 131.25% |
| MARA240628C00016000 | 2024-06-21 3:54PM EDT | 16.00 | 3.40 | 3.25 | 4.35 | -1.51 | -30.75% | 249 | 116 | 194.92% |
| MARA240628C00016500 | 2024-06-21 3:59PM EDT | 16.50 | 2.82 | 2.73 | 3.30 | -1.84 | -39.48% | 17 | 86 | 132.42% |
| MARA240628C00017000 | 2024-06-21 3:59PM EDT | 17.00 | 2.39 | 2.34 | 2.41 | -1.37 | -36.44% | 1,399 | 1,551 | 91.80% |
| MARA240628C00017500 | 2024-06-21 3:50PM EDT | 17.50 | 2.09 | 1.85 | 2.02 | -0.91 | -30.33% | 865 | 327 | 86.13% |
| MARA240628C00018000 | 2024-06-21 3:54PM EDT | 18.00 | 1.67 | 1.54 | 1.81 | -0.98 | -36.98% | 754 | 2,004 | 99.80% |
| MARA240628C00018500 | 2024-06-21 3:54PM EDT | 18.50 | 1.35 | 1.23 | 1.45 | -1.15 | -46.00% | 1,885 | 621 | 97.85% |
| MARA240628C00019000 | 2024-06-21 3:57PM EDT | 19.00 | 1.04 | 0.94 | 0.98 | -1.05 | -50.24% | 6,782 | 2,060 | 87.11% |
| MARA240628C00019500 | 2024-06-21 3:59PM EDT | 19.50 | 0.73 | 0.70 | 0.73 | -0.89 | -54.94% | 9,389 | 1,040 | 86.13% |
| MARA240628C00020000 | 2024-06-21 3:59PM EDT | 20.00 | 0.52 | 0.52 | 0.53 | -0.82 | -61.19% | 17,362 | 2,841 | 86.13% |
| MARA240628C00020500 | 2024-06-21 3:59PM EDT | 20.50 | 0.38 | 0.37 | 0.39 | -0.70 | -64.81% | 11,171 | 4,731 | 86.52% |
| MARA240628C00021000 | 2024-06-21 3:59PM EDT | 21.00 | 0.27 | 0.27 | 0.30 | -0.58 | -68.24% | 8,809 | 5,563 | 89.06% |
| MARA240628C00021500 | 2024-06-21 3:59PM EDT | 21.50 | 0.20 | 0.20 | 0.22 | -0.46 | -69.70% | 1,733 | 1,808 | 91.02% |
| MARA240628C00022000 | 2024-06-21 3:59PM EDT | 22.00 | 0.15 | 0.15 | 0.17 | -0.39 | -72.22% | 6,847 | 6,598 | 93.75% |
| MARA240628C00022500 | 2024-06-21 3:57PM EDT | 22.50 | 0.13 | 0.11 | 0.13 | -0.27 | -67.50% | 932 | 2,728 | 96.09% |
| MARA240628C00023000 | 2024-06-21 3:59PM EDT | 23.00 | 0.10 | 0.09 | 0.11 | -0.21 | -67.74% | 3,310 | 6,273 | 100.78% |
| MARA240628C00023500 | 2024-06-21 3:52PM EDT | 23.50 | 0.08 | 0.06 | 0.11 | -0.15 | -65.22% | 253 | 1,270 | 105.47% |
| MARA240628C00024000 | 2024-06-21 3:59PM EDT | 24.00 | 0.08 | 0.06 | 0.07 | -0.11 | -57.89% | 956 | 2,725 | 107.03% |
| MARA240628C00024500 | 2024-06-21 3:45PM EDT | 24.50 | 0.06 | 0.05 | 0.11 | -0.09 | -60.00% | 132 | 1,376 | 119.53% |
| MARA240628C00025000 | 2024-06-21 3:54PM EDT | 25.00 | 0.09 | 0.04 | 0.09 | -0.05 | -35.71% | 672 | 5,914 | 121.88% |
| MARA240628C00025500 | 2024-06-21 2:33PM EDT | 25.50 | 0.05 | 0.04 | 0.23 | -0.05 | -50.00% | 61 | 291 | 150.78% |
| MARA240628C00026000 | 2024-06-21 3:59PM EDT | 26.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 81 | 1,824 | 121.88% |
| MARA240628C00026500 | 2024-06-20 1:28PM EDT | 26.50 | 0.09 | 0.00 | 0.07 | +0.02 | +28.57% | 3 | 141 | 128.13% |
| MARA240628C00027000 | 2024-06-21 3:59PM EDT | 27.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 120 | 1,465 | 123.44% |
| MARA240628C00028000 | 2024-06-21 3:23PM EDT | 28.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 113 | 800 | 142.19% |
| MARA240628C00029000 | 2024-06-21 2:44PM EDT | 29.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 103 | 445 | 131.25% |
| MARA240628C00030000 | 2024-06-21 3:50PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 640 | 3,257 | 140.63% |
| MARA240628C00031000 | 2024-06-21 1:39PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 327 | 199 | 137.50% |
| MARA240628C00032000 | 2024-06-21 1:08PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 269 | 1,054 | 150.00% |
| MARA240628C00035000 | 2024-06-21 1:33PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 24 | 999 | 168.75% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240628P00005000 | 2024-06-21 11:39AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 387.50% |
| MARA240628P00010000 | 2024-06-18 2:48PM EDT | 10.00 | 0.02 | 0.00 | 0.94 | 0.00 | - | 45 | 315 | 441.41% |
| MARA240628P00011000 | 2024-06-17 10:41AM EDT | 11.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 23 | 326.56% |
| MARA240628P00012000 | 2024-06-21 3:22PM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 507 | 156.25% |
| MARA240628P00013000 | 2024-06-21 3:55PM EDT | 13.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 293 | 113 | 131.25% |
| MARA240628P00014000 | 2024-06-21 3:34PM EDT | 14.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 310 | 323 | 126.56% |
| MARA240628P00014500 | 2024-06-21 3:26PM EDT | 14.50 | 0.02 | 0.02 | 0.09 | 0.00 | - | 68 | 152 | 131.25% |
| MARA240628P00015000 | 2024-06-21 3:10PM EDT | 15.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 545 | 710 | 107.81% |
| MARA240628P00015500 | 2024-06-21 3:50PM EDT | 15.50 | 0.05 | 0.04 | 0.06 | +0.03 | +150.00% | 39 | 244 | 103.13% |
| MARA240628P00016000 | 2024-06-21 3:47PM EDT | 16.00 | 0.06 | 0.05 | 0.08 | +0.03 | +100.00% | 411 | 1,922 | 96.09% |
| MARA240628P00016500 | 2024-06-21 3:48PM EDT | 16.50 | 0.10 | 0.08 | 0.11 | +0.05 | +100.00% | 410 | 559 | 91.41% |
| MARA240628P00017000 | 2024-06-21 3:55PM EDT | 17.00 | 0.14 | 0.14 | 0.16 | +0.07 | +100.00% | 1,931 | 1,982 | 89.06% |
| MARA240628P00017500 | 2024-06-21 3:59PM EDT | 17.50 | 0.23 | 0.21 | 0.25 | +0.14 | +155.56% | 2,385 | 1,515 | 86.91% |
| MARA240628P00018000 | 2024-06-21 3:59PM EDT | 18.00 | 0.33 | 0.33 | 0.35 | +0.20 | +153.85% | 4,439 | 3,251 | 84.57% |
| MARA240628P00018500 | 2024-06-21 3:59PM EDT | 18.50 | 0.48 | 0.50 | 0.52 | +0.24 | +100.00% | 3,252 | 983 | 84.77% |
| MARA240628P00019000 | 2024-06-21 3:59PM EDT | 19.00 | 0.70 | 0.70 | 0.75 | +0.39 | +125.81% | 5,132 | 3,473 | 84.57% |
| MARA240628P00019500 | 2024-06-21 3:59PM EDT | 19.50 | 0.98 | 0.88 | 1.03 | +0.53 | +117.78% | 3,459 | 2,231 | 81.05% |
| MARA240628P00020000 | 2024-06-21 3:59PM EDT | 20.00 | 1.33 | 1.25 | 1.45 | +0.68 | +104.62% | 2,779 | 3,106 | 89.84% |
| MARA240628P00020500 | 2024-06-21 3:59PM EDT | 20.50 | 1.67 | 1.42 | 1.77 | +0.77 | +85.56% | 1,376 | 7,091 | 77.73% |
| MARA240628P00021000 | 2024-06-21 3:58PM EDT | 21.00 | 2.00 | 2.02 | 2.28 | +0.82 | +69.49% | 746 | 1,096 | 98.63% |
| MARA240628P00021500 | 2024-06-21 3:10PM EDT | 21.50 | 2.75 | 2.43 | 2.51 | +1.30 | +89.66% | 409 | 462 | 86.13% |
| MARA240628P00022000 | 2024-06-21 3:48PM EDT | 22.00 | 3.15 | 2.89 | 3.45 | +1.28 | +68.45% | 90 | 607 | 127.15% |
| MARA240628P00022500 | 2024-06-21 2:17PM EDT | 22.50 | 3.65 | 3.35 | 3.45 | +1.10 | +43.14% | 59 | 186 | 93.75% |
| MARA240628P00023000 | 2024-06-21 3:55PM EDT | 23.00 | 3.72 | 3.80 | 3.95 | +1.05 | +39.33% | 47 | 505 | 96.88% |
| MARA240628P00023500 | 2024-06-21 1:27PM EDT | 23.50 | 4.75 | 4.30 | 4.50 | +1.98 | +71.48% | 30 | 49 | 111.72% |
| MARA240628P00024000 | 2024-06-21 3:01PM EDT | 24.00 | 5.00 | 4.75 | 5.15 | +1.45 | +40.85% | 17 | 200 | 132.03% |
| MARA240628P00024500 | 2024-06-21 9:45AM EDT | 24.50 | 4.85 | 3.50 | 6.50 | +1.00 | +25.97% | 1 | 37 | 287.50% |
| MARA240628P00025000 | 2024-06-21 3:06PM EDT | 25.00 | 5.97 | 4.70 | 6.85 | +1.44 | +31.79% | 5 | 246 | 281.05% |
| MARA240628P00026000 | 2024-06-20 11:27AM EDT | 26.00 | 4.99 | 5.70 | 7.90 | 0.00 | - | 34 | 68 | 101.56% |
| MARA240628P00026500 | 2024-06-17 2:52PM EDT | 26.50 | 6.40 | 6.20 | 9.30 | 0.00 | - | 2 | 2 | 229.69% |
| MARA240628P00027000 | 2024-06-17 2:52PM EDT | 27.00 | 6.80 | 6.70 | 9.60 | 0.00 | - | 2 | 131 | 221.09% |
| MARA240628P00028000 | 2024-06-21 11:35AM EDT | 28.00 | 8.80 | 8.30 | 10.80 | +0.45 | +5.39% | 10 | 36 | 299.61% |
| MARA240628P00029000 | 2024-06-20 12:55PM EDT | 29.00 | 8.05 | 8.85 | 11.75 | 0.00 | - | 5 | 18 | 277.73% |
| MARA240628P00030000 | 2024-06-18 10:10AM EDT | 30.00 | 10.60 | 9.70 | 12.75 | 0.00 | - | 84 | 126 | 279.30% |
| MARA240628P00031000 | 2024-06-21 3:46PM EDT | 31.00 | 11.95 | 10.10 | 13.90 | +0.10 | +0.84% | 1 | 1 | 244.53% |
© 2024 Yahoo. Tutti i diritti riservati.