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
60.259,45 +140,48 (+0,23%)
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'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240712C00010000 | 2024-06-21 1:09PM EDT | 10.00 | 9.20 | 8.15 | 11.30 | -3.10 | -25.20% | 1 | 2 | 248.44% |
| MARA240712C00011000 | 2024-06-20 11:08AM EDT | 11.00 | 10.10 | 7.10 | 10.00 | 0.00 | - | 1 | 2 | 193.36% |
| MARA240712C00012000 | 2024-06-05 10:40AM EDT | 12.00 | 8.25 | 6.25 | 9.00 | 0.00 | - | 1 | 1 | 179.49% |
| MARA240712C00014000 | 2024-06-21 2:50PM EDT | 14.00 | 5.35 | 5.30 | 5.45 | +0.05 | +0.94% | 21 | 17 | 101.56% |
| MARA240712C00015000 | 2024-06-21 12:51PM EDT | 15.00 | 4.20 | 4.40 | 4.70 | -1.80 | -30.00% | 16 | 484 | 104.88% |
| MARA240712C00015500 | 2024-06-20 1:01PM EDT | 15.50 | 4.30 | 3.85 | 4.10 | -1.30 | -23.21% | 1 | 4 | 87.11% |
| MARA240712C00016000 | 2024-06-21 12:42PM EDT | 16.00 | 3.53 | 2.90 | 4.50 | -2.07 | -36.96% | 2 | 2 | 98.44% |
| MARA240712C00016500 | 2024-06-21 2:42PM EDT | 16.50 | 3.05 | 2.92 | 3.30 | -0.43 | -12.36% | 3 | 2 | 80.66% |
| MARA240712C00017000 | 2024-06-21 3:21PM EDT | 17.00 | 3.00 | 2.68 | 3.40 | -0.60 | -16.67% | 55 | 6 | 101.66% |
| MARA240712C00017500 | 2024-06-21 2:06PM EDT | 17.50 | 2.28 | 2.17 | 2.70 | -1.80 | -44.12% | 24 | 90 | 83.01% |
| MARA240712C00018000 | 2024-06-21 3:32PM EDT | 18.00 | 2.16 | 2.10 | 2.45 | -0.94 | -30.32% | 34 | 301 | 92.19% |
| MARA240712C00018500 | 2024-06-21 3:56PM EDT | 18.50 | 2.02 | 1.85 | 2.23 | -1.48 | -42.29% | 174 | 588 | 94.53% |
| MARA240712C00019000 | 2024-06-21 3:54PM EDT | 19.00 | 1.75 | 1.65 | 1.92 | -1.04 | -37.28% | 1,324 | 1,022 | 94.24% |
| MARA240712C00019500 | 2024-06-21 2:54PM EDT | 19.50 | 1.52 | 1.43 | 1.66 | -0.91 | -37.45% | 114 | 445 | 93.46% |
| MARA240712C00020000 | 2024-06-21 3:59PM EDT | 20.00 | 1.30 | 1.24 | 1.50 | -0.72 | -35.64% | 315 | 1,400 | 95.02% |
| MARA240712C00020500 | 2024-06-21 3:59PM EDT | 20.50 | 1.15 | 1.09 | 1.14 | -0.82 | -41.62% | 635 | 842 | 90.92% |
| MARA240712C00021000 | 2024-06-21 3:47PM EDT | 21.00 | 0.98 | 0.80 | 1.00 | -0.68 | -40.96% | 234 | 408 | 87.70% |
| MARA240712C00021500 | 2024-06-21 1:37PM EDT | 21.50 | 0.70 | 0.80 | 1.07 | -0.78 | -52.70% | 59 | 130 | 98.14% |
| MARA240712C00022000 | 2024-06-21 3:59PM EDT | 22.00 | 0.76 | 0.72 | 0.76 | -0.41 | -35.04% | 457 | 1,007 | 93.95% |
| MARA240712C00022500 | 2024-06-21 3:24PM EDT | 22.50 | 0.64 | 0.59 | 0.67 | -0.42 | -39.62% | 76 | 276 | 93.95% |
| MARA240712C00023000 | 2024-06-21 3:48PM EDT | 23.00 | 0.57 | 0.54 | 0.59 | -0.44 | -43.56% | 207 | 920 | 96.09% |
| MARA240712C00023500 | 2024-06-21 3:50PM EDT | 23.50 | 0.47 | 0.45 | 0.52 | -0.37 | -44.05% | 61 | 101 | 96.29% |
| MARA240712C00024000 | 2024-06-21 2:11PM EDT | 24.00 | 0.40 | 0.41 | 0.46 | -0.35 | -46.67% | 318 | 564 | 98.24% |
| MARA240712C00024500 | 2024-06-21 12:29PM EDT | 24.50 | 0.39 | 0.27 | 0.66 | -0.21 | -35.00% | 107 | 208 | 106.06% |
| MARA240712C00025000 | 2024-06-21 3:58PM EDT | 25.00 | 0.36 | 0.30 | 0.37 | -0.26 | -41.94% | 792 | 1,703 | 100.20% |
| MARA240712C00025500 | 2024-06-21 2:13PM EDT | 25.50 | 0.31 | 0.28 | 0.34 | -0.23 | -42.59% | 39 | 148 | 102.73% |
| MARA240712C00026000 | 2024-06-21 3:10PM EDT | 26.00 | 0.26 | 0.25 | 0.31 | -0.22 | -45.83% | 32 | 163 | 104.30% |
| MARA240712C00026500 | 2024-06-21 1:58PM EDT | 26.50 | 0.21 | 0.03 | 0.29 | -0.19 | -47.50% | 1 | 169 | 94.34% |
| MARA240712C00027000 | 2024-06-21 3:12PM EDT | 27.00 | 0.22 | 0.20 | 0.26 | -0.18 | -45.00% | 69 | 348 | 107.23% |
| MARA240712C00028000 | 2024-06-21 3:54PM EDT | 28.00 | 0.19 | 0.15 | 0.23 | -0.13 | -40.62% | 25 | 230 | 110.16% |
| MARA240712C00029000 | 2024-06-21 3:58PM EDT | 29.00 | 0.17 | 0.14 | 0.20 | -0.13 | -43.33% | 19 | 74 | 114.45% |
| MARA240712C00030000 | 2024-06-21 3:44PM EDT | 30.00 | 0.14 | 0.09 | 0.17 | -0.15 | -51.72% | 202 | 560 | 114.84% |
| MARA240712C00035000 | 2024-06-21 1:32PM EDT | 35.00 | 0.14 | 0.06 | 0.26 | +0.02 | +16.67% | 17 | 127 | 149.61% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240712P00011000 | 2024-06-11 11:54AM EDT | 11.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | - | 1 | 162.89% |
| MARA240712P00012000 | 2024-06-11 9:47AM EDT | 12.00 | 0.14 | 0.02 | 0.16 | 0.00 | - | 6 | 6 | 122.27% |
| MARA240712P00013000 | 2024-06-21 3:55PM EDT | 13.00 | 0.11 | 0.06 | 0.15 | +0.07 | +175.00% | 1 | 72 | 107.81% |
| MARA240712P00014000 | 2024-06-21 3:27PM EDT | 14.00 | 0.13 | 0.08 | 0.13 | +0.03 | +30.00% | 69 | 66 | 91.02% |
| MARA240712P00015000 | 2024-06-21 3:29PM EDT | 15.00 | 0.20 | 0.17 | 0.22 | +0.07 | +53.85% | 46 | 501 | 87.89% |
| MARA240712P00015500 | 2024-06-21 3:20PM EDT | 15.50 | 0.29 | 0.23 | 0.29 | +0.14 | +93.33% | 195 | 221 | 86.72% |
| MARA240712P00016000 | 2024-06-21 3:00PM EDT | 16.00 | 0.38 | 0.31 | 0.36 | +0.15 | +65.22% | 124 | 130 | 84.77% |
| MARA240712P00016500 | 2024-06-21 3:26PM EDT | 16.50 | 0.49 | 0.42 | 0.47 | +0.19 | +63.33% | 31 | 139 | 84.38% |
| MARA240712P00017000 | 2024-06-21 3:41PM EDT | 17.00 | 0.64 | 0.56 | 0.62 | +0.28 | +77.78% | 216 | 343 | 84.96% |
| MARA240712P00017500 | 2024-06-21 3:47PM EDT | 17.50 | 0.80 | 0.72 | 0.78 | +0.33 | +70.21% | 90 | 371 | 84.57% |
| MARA240712P00018000 | 2024-06-21 3:47PM EDT | 18.00 | 1.00 | 0.91 | 0.98 | +0.39 | +63.93% | 125 | 570 | 84.86% |
| MARA240712P00018500 | 2024-06-21 3:47PM EDT | 18.50 | 1.23 | 1.13 | 1.41 | +0.49 | +66.22% | 151 | 362 | 91.02% |
| MARA240712P00019000 | 2024-06-21 3:34PM EDT | 19.00 | 1.36 | 1.38 | 1.46 | +0.33 | +32.04% | 231 | 330 | 85.55% |
| MARA240712P00019500 | 2024-06-21 3:34PM EDT | 19.50 | 1.75 | 1.66 | 1.74 | +0.65 | +59.09% | 187 | 625 | 85.94% |
| MARA240712P00020000 | 2024-06-21 3:53PM EDT | 20.00 | 1.97 | 1.96 | 2.13 | +0.56 | +39.72% | 143 | 286 | 88.67% |
| MARA240712P00020500 | 2024-06-21 3:21PM EDT | 20.50 | 2.45 | 2.29 | 2.51 | +0.76 | +44.97% | 21 | 39 | 90.63% |
| MARA240712P00021000 | 2024-06-21 3:28PM EDT | 21.00 | 2.80 | 2.64 | 2.94 | +0.71 | +33.97% | 31 | 361 | 93.55% |
| MARA240712P00021500 | 2024-06-21 1:58PM EDT | 21.50 | 3.50 | 2.22 | 3.50 | +1.25 | +55.56% | 1 | 176 | 75.59% |
| MARA240712P00022000 | 2024-06-21 3:55PM EDT | 22.00 | 3.33 | 3.40 | 3.95 | +0.93 | +38.75% | 100 | 71 | 103.03% |
| MARA240712P00022500 | 2024-06-21 10:49AM EDT | 22.50 | 3.45 | 3.80 | 4.00 | -0.26 | -7.01% | 2 | 2 | 92.58% |
| MARA240712P00023000 | 2024-06-21 12:23PM EDT | 23.00 | 4.36 | 4.20 | 4.40 | +1.16 | +36.25% | 1 | 94 | 92.09% |
| MARA240712P00024000 | 2024-06-17 3:34PM EDT | 24.00 | 4.50 | 5.10 | 5.50 | 0.00 | - | 2 | 4 | 104.10% |
| MARA240712P00024500 | 2024-06-18 3:39PM EDT | 24.50 | 4.88 | 5.55 | 5.70 | 0.00 | - | 7 | 8 | 95.12% |
| MARA240712P00025000 | 2024-06-20 3:40PM EDT | 25.00 | 5.04 | 6.00 | 6.40 | 0.00 | - | 1 | 12 | 106.84% |
| MARA240712P00025500 | 2024-06-20 1:56PM EDT | 25.50 | 5.40 | 6.45 | 6.95 | 0.00 | - | 4 | 3 | 111.91% |
© 2024 Yahoo. Tutti i diritti riservati.