Italia markets closed

Marathon Digital Holdings, Inc. (MARA)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19,47-0,53 (-2,65%)
Alla chiusura: 04:00PM EDT
19,49 +0,02 (+0,10%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MARA240719C000080002024-06-10 9:40AM EDT8.0011.3011.3512.300.00--9217.97%
MARA240719C000090002024-06-13 10:06AM EDT9.0011.509.5011.850.00-3547167.97%
MARA240719C000100002024-06-13 10:08AM EDT10.0010.609.509.800.00-140143.75%
MARA240719C000110002024-06-14 12:10PM EDT11.008.508.559.10-0.91-9.67%1376150.39%
MARA240719C000120002024-06-13 12:45PM EDT12.008.056.607.750.00-2426123.05%
MARA240719C000130002024-06-13 12:27PM EDT13.006.846.657.650.00-1284142.87%
MARA240719C000140002024-06-13 2:44PM EDT14.006.205.756.650.00-31405127.73%
MARA240719C000150002024-06-14 3:13PM EDT15.004.854.955.05-0.40-7.62%723296.09%
MARA240719C000160002024-06-14 3:55PM EDT16.004.204.154.30-0.45-9.68%42480993.55%
MARA240719C000170002024-06-14 12:58PM EDT17.003.323.503.60-0.58-14.87%656493.07%
MARA240719C000180002024-06-14 3:15PM EDT18.002.872.923.60-0.33-10.31%261,840106.64%
MARA240719C000190002024-06-14 3:42PM EDT19.002.352.412.54-0.40-14.55%1991,27194.24%
MARA240719C000200002024-06-14 3:58PM EDT20.002.031.982.25-0.22-9.78%1,8965,21497.61%
MARA240719C000210002024-06-14 3:28PM EDT21.001.601.631.90-0.32-16.67%3173,04698.63%
MARA240719C000220002024-06-14 3:29PM EDT22.001.391.341.43-0.26-15.76%7523,00595.90%
MARA240719C000230002024-06-14 3:56PM EDT23.001.141.111.18-0.25-17.99%4504,91296.97%
MARA240719C000240002024-06-14 3:57PM EDT24.000.980.941.03-0.13-11.71%1261,55899.76%
MARA240719C000250002024-06-14 3:58PM EDT25.000.830.810.84-0.13-13.54%1,2994,639100.98%
MARA240719C000260002024-06-14 3:36PM EDT26.000.700.660.74-0.11-13.58%471,188102.64%
MARA240719C000270002024-06-14 3:49PM EDT27.000.590.540.64-0.10-14.49%1011,682103.81%
MARA240719C000280002024-06-14 3:29PM EDT28.000.510.480.54-0.02-3.77%66547105.66%
MARA240719C000290002024-06-14 3:20PM EDT29.000.460.390.48-0.02-4.17%52474107.03%
MARA240719C000300002024-06-14 3:26PM EDT30.000.400.330.43-0.03-6.98%6487,211108.79%
MARA240719C000310002024-06-14 2:05PM EDT31.000.320.290.38-0.18-36.00%2556110.55%
MARA240719C000320002024-06-14 11:20AM EDT32.000.340.290.400.00-11494116.60%
MARA240719C000330002024-06-14 1:20PM EDT33.000.270.210.30-0.09-25.00%19830113.28%
MARA240719C000340002024-06-13 10:22AM EDT34.000.230.210.45-0.08-25.81%15376125.00%
MARA240719C000350002024-06-14 3:54PM EDT35.000.220.190.32-0.04-15.38%1693,394122.27%
MARA240719C000360002024-06-14 3:23PM EDT36.000.190.160.24+0.01+5.56%16,338120.12%
MARA240719C000370002024-06-13 11:17AM EDT37.000.200.110.230.00-17110120.31%
MARA240719C000380002024-06-12 12:56PM EDT38.000.220.100.520.00-3653140.23%
MARA240719C000390002024-06-12 11:15AM EDT39.000.230.100.470.00-184141.41%
MARA240719C000400002024-06-14 3:49PM EDT40.000.130.100.18-0.02-13.33%264,701126.56%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MARA240719P000030002024-06-03 2:37PM EDT3.000.020.000.010.00-710225.00%
MARA240719P000050002024-05-24 11:40AM EDT5.000.040.000.180.00-35239.06%
MARA240719P000080002024-06-11 10:01AM EDT8.000.050.010.240.00-210171.09%
MARA240719P000090002024-06-13 3:49PM EDT9.000.030.030.090.00-200241132.03%
MARA240719P000100002024-06-14 12:44PM EDT10.000.050.050.07+0.01+25.00%15437115.63%
MARA240719P000110002024-06-12 10:43AM EDT11.000.120.070.30+0.07+140.00%1684126.95%
MARA240719P000120002024-06-14 3:24PM EDT12.000.130.110.15+0.03+30.00%114,409101.95%
MARA240719P000130002024-06-14 12:27PM EDT13.000.170.170.20+0.02+13.33%401,02095.51%
MARA240719P000140002024-06-14 3:43PM EDT14.000.290.270.30+0.05+20.83%1991,98191.99%
MARA240719P000150002024-06-14 3:53PM EDT15.000.440.420.45+0.08+22.22%4312,72289.26%
MARA240719P000160002024-06-14 3:49PM EDT16.000.700.540.67+0.11+18.64%901,35784.67%
MARA240719P000170002024-06-14 3:59PM EDT17.000.980.961.00+0.14+16.67%39510,81288.09%
MARA240719P000180002024-06-14 3:56PM EDT18.001.391.191.41+0.18+14.88%1253,10684.42%
MARA240719P000190002024-06-14 3:51PM EDT19.001.931.841.95+0.21+12.21%1681,83189.55%
MARA240719P000200002024-06-14 3:48PM EDT20.002.492.342.67+0.28+12.67%4122,51591.80%
MARA240719P000210002024-06-14 3:57PM EDT21.003.103.053.15+0.18+6.16%691,67990.43%
MARA240719P000220002024-06-14 2:48PM EDT22.003.883.753.85+0.38+10.86%5086390.92%
MARA240719P000230002024-06-14 1:31PM EDT23.004.704.504.60+0.40+9.30%340191.21%
MARA240719P000240002024-06-14 3:57PM EDT24.005.385.305.50+0.33+6.53%1131694.24%
MARA240719P000250002024-06-14 3:38PM EDT25.006.306.156.30+0.30+5.00%171,21094.24%
MARA240719P000260002024-06-12 2:20PM EDT26.006.086.958.150.00-280119.34%
MARA240719P000270002024-06-12 1:30PM EDT27.006.987.358.100.00-218275.39%
MARA240719P000280002024-06-14 12:34PM EDT28.009.328.859.00+0.69+8.00%65097.85%
MARA240719P000290002024-06-14 10:04AM EDT29.009.539.759.95+0.38+4.15%14798.24%
MARA240719P000300002024-06-14 12:19PM EDT30.0010.8810.7010.90+0.43+4.11%511199.61%
MARA240719P000310002024-05-20 12:14PM EDT31.0010.9511.6511.900.00--16102.54%
MARA240719P000320002024-05-20 3:46PM EDT32.0010.9312.6512.800.00-115102.15%
MARA240719P000330002024-05-20 10:19AM EDT33.0014.0113.6013.750.00--1100.59%
MARA240719P000340002024-06-11 10:44AM EDT34.0015.6014.5514.750.00-133101.17%
MARA240719P000350002024-06-14 11:52AM EDT35.0015.7015.5016.20+1.19+8.20%29128.71%
MARA240719P000370002024-05-22 9:36AM EDT37.0016.5016.7018.600.00--0112.89%
MARA240719P000380002024-05-15 2:10PM EDT38.0018.5517.4019.050.00--3158.50%
MARA240719P000390002024-05-20 2:10PM EDT39.0017.5519.4520.550.00--71158.59%
MARA240719P000400002024-06-12 3:32PM EDT40.0019.6720.1021.750.00-113156.05%