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
60.255,80 +149,57 (+0,25%)
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'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240705C00010000 | 2024-06-21 11:23AM EDT | 10.00 | 9.56 | 8.75 | 11.35 | -1.49 | -13.48% | 16 | 2 | 364.06% |
| MARA240705C00012000 | 2024-06-04 12:43PM EDT | 12.00 | 9.25 | 6.15 | 9.30 | 0.00 | - | 1 | 1 | 238.67% |
| MARA240705C00013000 | 2024-06-21 3:56PM EDT | 13.00 | 6.68 | 5.15 | 8.40 | -1.32 | -16.50% | 2 | 20 | 214.84% |
| MARA240705C00014000 | 2024-06-21 1:53PM EDT | 14.00 | 4.90 | 4.25 | 5.95 | -1.55 | -24.03% | 6 | 1 | 206.06% |
| MARA240705C00014500 | 2024-06-21 3:52PM EDT | 14.50 | 4.85 | 4.10 | 5.90 | -1.10 | -18.49% | 2 | 1 | 135.16% |
| MARA240705C00015000 | 2024-06-21 12:51PM EDT | 15.00 | 4.00 | 4.25 | 4.50 | -1.65 | -29.20% | 4 | 119 | 104.10% |
| MARA240705C00015500 | 2024-06-21 2:55PM EDT | 15.50 | 3.75 | 3.80 | 3.95 | -1.31 | -25.89% | 64 | 8 | 93.55% |
| MARA240705C00016000 | 2024-06-21 3:59PM EDT | 16.00 | 3.45 | 2.88 | 3.50 | -0.87 | -20.14% | 76 | 31 | 99.80% |
| MARA240705C00016500 | 2024-06-21 3:46PM EDT | 16.50 | 2.88 | 2.93 | 3.10 | -1.27 | -30.60% | 31 | 82 | 89.84% |
| MARA240705C00017000 | 2024-06-21 1:57PM EDT | 17.00 | 2.25 | 2.43 | 2.72 | -1.55 | -40.79% | 43 | 58 | 84.38% |
| MARA240705C00017500 | 2024-06-21 1:30PM EDT | 17.50 | 1.92 | 2.04 | 2.42 | -1.98 | -50.77% | 69 | 79 | 85.74% |
| MARA240705C00018000 | 2024-06-21 3:59PM EDT | 18.00 | 1.90 | 1.77 | 1.94 | -1.10 | -36.67% | 151 | 293 | 82.23% |
| MARA240705C00018500 | 2024-06-21 3:59PM EDT | 18.50 | 1.56 | 1.53 | 1.64 | -0.97 | -38.34% | 207 | 141 | 84.38% |
| MARA240705C00019000 | 2024-06-21 3:59PM EDT | 19.00 | 1.36 | 1.29 | 1.36 | -0.88 | -39.29% | 1,755 | 602 | 84.77% |
| MARA240705C00019500 | 2024-06-21 3:59PM EDT | 19.50 | 1.11 | 1.08 | 1.13 | -0.99 | -47.14% | 659 | 414 | 85.55% |
| MARA240705C00020000 | 2024-06-21 3:59PM EDT | 20.00 | 0.89 | 0.84 | 0.92 | -0.86 | -49.14% | 3,476 | 1,792 | 83.79% |
| MARA240705C00020500 | 2024-06-21 3:59PM EDT | 20.50 | 0.78 | 0.72 | 0.75 | -0.65 | -45.45% | 699 | 594 | 85.55% |
| MARA240705C00021000 | 2024-06-21 3:59PM EDT | 21.00 | 0.63 | 0.61 | 0.64 | -0.62 | -49.60% | 3,666 | 5,965 | 88.28% |
| MARA240705C00021500 | 2024-06-21 3:59PM EDT | 21.50 | 0.52 | 0.49 | 0.54 | -0.54 | -50.94% | 378 | 611 | 89.26% |
| MARA240705C00022000 | 2024-06-21 3:56PM EDT | 22.00 | 0.45 | 0.41 | 0.45 | -0.49 | -52.13% | 1,325 | 2,084 | 90.82% |
| MARA240705C00022500 | 2024-06-21 3:58PM EDT | 22.50 | 0.37 | 0.34 | 0.38 | -0.39 | -51.32% | 556 | 590 | 92.58% |
| MARA240705C00023000 | 2024-06-21 3:53PM EDT | 23.00 | 0.32 | 0.25 | 0.33 | -0.36 | -52.94% | 1,015 | 1,068 | 92.77% |
| MARA240705C00023500 | 2024-06-21 3:46PM EDT | 23.50 | 0.25 | 0.24 | 0.28 | -0.38 | -60.32% | 455 | 288 | 96.29% |
| MARA240705C00024000 | 2024-06-21 3:49PM EDT | 24.00 | 0.20 | 0.20 | 0.25 | -0.25 | -55.56% | 166 | 771 | 98.63% |
| MARA240705C00024500 | 2024-06-21 10:53AM EDT | 24.50 | 0.28 | 0.16 | 0.21 | -0.11 | -28.21% | 23 | 223 | 99.22% |
| MARA240705C00025000 | 2024-06-21 3:50PM EDT | 25.00 | 0.16 | 0.14 | 0.17 | -0.17 | -51.52% | 486 | 1,324 | 100.39% |
| MARA240705C00025500 | 2024-06-21 3:56PM EDT | 25.50 | 0.16 | 0.12 | 0.16 | -0.14 | -46.67% | 76 | 271 | 103.13% |
| MARA240705C00026000 | 2024-06-21 3:14PM EDT | 26.00 | 0.12 | 0.09 | 0.15 | -0.12 | -50.00% | 104 | 1,031 | 104.69% |
| MARA240705C00026500 | 2024-06-21 3:23PM EDT | 26.50 | 0.11 | 0.07 | 0.13 | -0.13 | -54.17% | 16 | 280 | 105.47% |
| MARA240705C00027000 | 2024-06-21 3:34PM EDT | 27.00 | 0.11 | 0.06 | 0.12 | -0.09 | -45.00% | 243 | 1,325 | 107.81% |
| MARA240705C00028000 | 2024-06-21 3:58PM EDT | 28.00 | 0.09 | 0.08 | 0.46 | -0.07 | -43.75% | 31 | 308 | 148.83% |
| MARA240705C00029000 | 2024-06-20 2:44PM EDT | 29.00 | 0.14 | 0.04 | 0.13 | 0.00 | - | 65 | 210 | 123.44% |
| MARA240705C00030000 | 2024-06-21 3:40PM EDT | 30.00 | 0.07 | 0.05 | 0.20 | -0.05 | -41.67% | 65 | 908 | 141.41% |
| MARA240705C00035000 | 2024-06-21 3:12PM EDT | 35.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 189 | 572 | 145.31% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240705P00010000 | 2024-06-21 3:58PM EDT | 10.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 16 | 8 | 162.50% |
| MARA240705P00011000 | 2024-06-03 2:29PM EDT | 11.00 | 0.09 | 0.00 | 0.39 | 0.00 | - | 2 | 2 | 207.42% |
| MARA240705P00012000 | 2024-06-17 9:36AM EDT | 12.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 15 | 35 | 144.53% |
| MARA240705P00013000 | 2024-06-20 1:25PM EDT | 13.00 | 0.05 | 0.02 | 0.26 | 0.00 | - | 67 | 133 | 142.97% |
| MARA240705P00014000 | 2024-06-21 3:31PM EDT | 14.00 | 0.09 | 0.03 | 0.08 | +0.06 | +200.00% | 4 | 332 | 98.44% |
| MARA240705P00014500 | 2024-06-21 1:19PM EDT | 14.50 | 0.07 | 0.03 | 0.15 | +0.01 | +16.67% | 3 | 79 | 99.22% |
| MARA240705P00015000 | 2024-06-21 3:53PM EDT | 15.00 | 0.10 | 0.07 | 0.11 | +0.04 | +66.67% | 44 | 462 | 89.45% |
| MARA240705P00015500 | 2024-06-21 3:48PM EDT | 15.50 | 0.13 | 0.11 | 0.14 | +0.06 | +85.71% | 33 | 1,800 | 86.72% |
| MARA240705P00016000 | 2024-06-21 3:48PM EDT | 16.00 | 0.18 | 0.15 | 0.19 | +0.08 | +80.00% | 129 | 481 | 83.98% |
| MARA240705P00016500 | 2024-06-21 3:02PM EDT | 16.50 | 0.27 | 0.22 | 0.27 | +0.11 | +68.75% | 153 | 485 | 83.01% |
| MARA240705P00017000 | 2024-06-21 3:59PM EDT | 17.00 | 0.32 | 0.31 | 0.36 | +0.14 | +77.78% | 381 | 547 | 81.25% |
| MARA240705P00017500 | 2024-06-21 3:59PM EDT | 17.50 | 0.46 | 0.43 | 0.49 | +0.20 | +76.92% | 275 | 307 | 80.66% |
| MARA240705P00018000 | 2024-06-21 3:56PM EDT | 18.00 | 0.61 | 0.59 | 0.63 | +0.24 | +64.86% | 673 | 654 | 79.49% |
| MARA240705P00018500 | 2024-06-21 3:58PM EDT | 18.50 | 0.84 | 0.79 | 0.87 | +0.34 | +68.00% | 426 | 294 | 81.05% |
| MARA240705P00019000 | 2024-06-21 3:54PM EDT | 19.00 | 1.05 | 1.02 | 1.10 | +0.38 | +56.72% | 595 | 840 | 80.86% |
| MARA240705P00019500 | 2024-06-21 3:41PM EDT | 19.50 | 1.40 | 1.29 | 1.39 | +0.54 | +62.79% | 676 | 563 | 81.64% |
| MARA240705P00020000 | 2024-06-21 3:54PM EDT | 20.00 | 1.63 | 1.61 | 1.90 | +0.63 | +63.00% | 234 | 1,153 | 89.75% |
| MARA240705P00020500 | 2024-06-21 2:09PM EDT | 20.50 | 1.96 | 1.95 | 2.08 | +0.60 | +44.12% | 141 | 241 | 84.86% |
| MARA240705P00021000 | 2024-06-21 3:52PM EDT | 21.00 | 2.44 | 2.32 | 2.43 | +0.88 | +56.41% | 195 | 320 | 85.16% |
| MARA240705P00021500 | 2024-06-21 2:50PM EDT | 21.50 | 2.92 | 2.71 | 2.90 | +1.13 | +63.13% | 18 | 180 | 89.26% |
| MARA240705P00022000 | 2024-06-21 2:26PM EDT | 22.00 | 3.40 | 3.10 | 3.25 | +1.18 | +53.15% | 48 | 169 | 86.91% |
| MARA240705P00022500 | 2024-06-21 11:52AM EDT | 22.50 | 3.65 | 3.55 | 3.95 | +1.24 | +51.45% | 1 | 12 | 101.76% |
| MARA240705P00023000 | 2024-06-21 3:14PM EDT | 23.00 | 4.21 | 4.00 | 4.15 | +1.68 | +66.40% | 2 | 126 | 92.19% |
| MARA240705P00023500 | 2024-06-17 1:12PM EDT | 23.50 | 4.17 | 4.45 | 4.55 | 0.00 | - | 8 | 6 | 90.23% |
| MARA240705P00024000 | 2024-06-21 2:38PM EDT | 24.00 | 5.12 | 4.90 | 5.05 | +1.79 | +53.75% | 28 | 84 | 93.36% |
| MARA240705P00024500 | 2024-06-14 11:46AM EDT | 24.50 | 5.00 | 5.35 | 5.50 | -0.31 | -5.84% | 1 | 7 | 91.60% |
| MARA240705P00025000 | 2024-06-21 9:49AM EDT | 25.00 | 5.63 | 5.75 | 5.95 | +0.93 | +19.79% | 2 | 67 | 81.64% |
| MARA240705P00025500 | 2024-06-20 1:31PM EDT | 25.50 | 5.40 | 6.30 | 6.55 | 0.00 | - | 6 | 8 | 102.34% |
| MARA240705P00026000 | 2024-06-20 9:54AM EDT | 26.00 | 5.50 | 6.80 | 6.95 | 0.00 | - | 1 | 9 | 97.27% |
| MARA240705P00028000 | 2024-06-21 1:01PM EDT | 28.00 | 9.14 | 7.75 | 10.05 | +1.54 | +20.26% | 1 | 6 | 121.09% |
| MARA240705P00029000 | 2024-06-18 9:35AM EDT | 29.00 | 9.55 | 8.70 | 11.85 | 0.00 | - | 2 | 13 | 185.94% |
| MARA240705P00030000 | 2024-06-20 11:09AM EDT | 30.00 | 9.05 | 9.00 | 12.70 | 0.00 | - | 1 | 2 | 123.44% |
© 2024 Yahoo. Tutti i diritti riservati.