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
61.665,70 -12,50 (-0,02%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240719C00008000 | 2024-06-10 9:40AM EDT | 8.00 | 11.30 | 11.35 | 12.30 | 0.00 | - | - | 9 | 221.09% |
| MARA240719C00009000 | 2024-06-13 10:06AM EDT | 9.00 | 11.50 | 9.50 | 11.85 | 0.00 | - | 35 | 47 | 170.70% |
| MARA240719C00010000 | 2024-06-13 10:08AM EDT | 10.00 | 10.60 | 9.50 | 9.80 | 0.00 | - | 1 | 40 | 145.70% |
| MARA240719C00011000 | 2024-06-14 12:10PM EDT | 11.00 | 8.50 | 8.55 | 9.10 | -0.91 | -9.67% | 1 | 376 | 152.54% |
| MARA240719C00012000 | 2024-06-13 12:45PM EDT | 12.00 | 8.05 | 6.60 | 7.75 | 0.00 | - | 24 | 26 | 125.00% |
| MARA240719C00013000 | 2024-06-13 12:27PM EDT | 13.00 | 6.84 | 6.65 | 7.65 | 0.00 | - | 1 | 284 | 144.92% |
| MARA240719C00014000 | 2024-06-13 2:44PM EDT | 14.00 | 6.20 | 5.75 | 6.65 | 0.00 | - | 31 | 405 | 129.49% |
| MARA240719C00015000 | 2024-06-14 3:13PM EDT | 15.00 | 4.85 | 4.95 | 5.05 | -0.40 | -7.62% | 7 | 232 | 97.46% |
| MARA240719C00016000 | 2024-06-14 3:55PM EDT | 16.00 | 4.20 | 4.15 | 4.30 | -0.45 | -9.68% | 424 | 809 | 94.92% |
| MARA240719C00017000 | 2024-06-14 12:58PM EDT | 17.00 | 3.32 | 3.50 | 3.60 | -0.58 | -14.87% | 6 | 564 | 94.43% |
| MARA240719C00018000 | 2024-06-14 3:15PM EDT | 18.00 | 2.87 | 2.92 | 3.60 | -0.33 | -10.31% | 26 | 1,840 | 108.20% |
| MARA240719C00019000 | 2024-06-14 3:42PM EDT | 19.00 | 2.35 | 2.41 | 2.54 | -0.40 | -14.55% | 199 | 1,271 | 95.61% |
| MARA240719C00020000 | 2024-06-14 3:58PM EDT | 20.00 | 2.03 | 1.98 | 2.25 | -0.22 | -9.78% | 1,896 | 5,214 | 99.02% |
| MARA240719C00021000 | 2024-06-14 3:28PM EDT | 21.00 | 1.60 | 1.63 | 1.90 | -0.32 | -16.67% | 317 | 3,046 | 100.05% |
| MARA240719C00022000 | 2024-06-14 3:29PM EDT | 22.00 | 1.39 | 1.34 | 1.43 | -0.26 | -15.76% | 752 | 3,005 | 97.27% |
| MARA240719C00023000 | 2024-06-14 3:56PM EDT | 23.00 | 1.14 | 1.11 | 1.18 | -0.25 | -17.99% | 450 | 4,912 | 98.34% |
| MARA240719C00024000 | 2024-06-14 3:57PM EDT | 24.00 | 0.98 | 0.94 | 1.03 | -0.13 | -11.71% | 126 | 1,558 | 101.17% |
| MARA240719C00025000 | 2024-06-14 3:58PM EDT | 25.00 | 0.83 | 0.81 | 0.84 | -0.13 | -13.54% | 1,299 | 4,639 | 102.54% |
| MARA240719C00026000 | 2024-06-14 3:36PM EDT | 26.00 | 0.70 | 0.66 | 0.74 | -0.11 | -13.58% | 47 | 1,188 | 104.10% |
| MARA240719C00027000 | 2024-06-14 3:49PM EDT | 27.00 | 0.59 | 0.54 | 0.64 | -0.10 | -14.49% | 101 | 1,682 | 105.37% |
| MARA240719C00028000 | 2024-06-14 3:29PM EDT | 28.00 | 0.51 | 0.48 | 0.54 | -0.02 | -3.77% | 66 | 547 | 107.23% |
| MARA240719C00029000 | 2024-06-14 3:20PM EDT | 29.00 | 0.46 | 0.39 | 0.48 | -0.02 | -4.17% | 52 | 474 | 108.59% |
| MARA240719C00030000 | 2024-06-14 3:26PM EDT | 30.00 | 0.40 | 0.33 | 0.43 | -0.03 | -6.98% | 648 | 7,211 | 110.35% |
| MARA240719C00031000 | 2024-06-14 2:05PM EDT | 31.00 | 0.32 | 0.29 | 0.38 | -0.18 | -36.00% | 2 | 556 | 112.31% |
| MARA240719C00032000 | 2024-06-14 11:20AM EDT | 32.00 | 0.34 | 0.29 | 0.40 | 0.00 | - | 11 | 494 | 118.36% |
| MARA240719C00033000 | 2024-06-14 1:20PM EDT | 33.00 | 0.27 | 0.21 | 0.30 | -0.09 | -25.00% | 19 | 830 | 114.84% |
| MARA240719C00034000 | 2024-06-13 10:22AM EDT | 34.00 | 0.23 | 0.21 | 0.45 | -0.08 | -25.81% | 15 | 376 | 126.95% |
| MARA240719C00035000 | 2024-06-14 3:54PM EDT | 35.00 | 0.22 | 0.19 | 0.32 | -0.04 | -15.38% | 169 | 3,394 | 124.02% |
| MARA240719C00036000 | 2024-06-14 3:23PM EDT | 36.00 | 0.19 | 0.16 | 0.24 | +0.01 | +5.56% | 1 | 6,338 | 121.88% |
| MARA240719C00037000 | 2024-06-13 11:17AM EDT | 37.00 | 0.20 | 0.11 | 0.23 | 0.00 | - | 17 | 110 | 121.88% |
| MARA240719C00038000 | 2024-06-12 12:56PM EDT | 38.00 | 0.22 | 0.10 | 0.52 | 0.00 | - | 3 | 653 | 142.19% |
| MARA240719C00039000 | 2024-06-12 11:15AM EDT | 39.00 | 0.23 | 0.10 | 0.47 | 0.00 | - | 1 | 84 | 143.55% |
| MARA240719C00040000 | 2024-06-14 3:49PM EDT | 40.00 | 0.13 | 0.10 | 0.18 | -0.02 | -13.33% | 26 | 4,701 | 128.52% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240719P00003000 | 2024-06-03 2:37PM EDT | 3.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 10 | 225.00% |
| MARA240719P00005000 | 2024-05-24 11:40AM EDT | 5.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 3 | 5 | 242.19% |
| MARA240719P00008000 | 2024-06-11 10:01AM EDT | 8.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 2 | 10 | 173.83% |
| MARA240719P00009000 | 2024-06-13 3:49PM EDT | 9.00 | 0.03 | 0.03 | 0.09 | 0.00 | - | 200 | 241 | 133.59% |
| MARA240719P00010000 | 2024-06-14 12:44PM EDT | 10.00 | 0.05 | 0.05 | 0.07 | +0.01 | +25.00% | 15 | 437 | 117.19% |
| MARA240719P00011000 | 2024-06-12 10:43AM EDT | 11.00 | 0.12 | 0.07 | 0.30 | +0.07 | +140.00% | 1 | 684 | 128.91% |
| MARA240719P00012000 | 2024-06-14 3:24PM EDT | 12.00 | 0.13 | 0.11 | 0.15 | +0.03 | +30.00% | 11 | 4,409 | 103.52% |
| MARA240719P00013000 | 2024-06-14 12:27PM EDT | 13.00 | 0.17 | 0.17 | 0.20 | +0.02 | +13.33% | 40 | 1,020 | 96.88% |
| MARA240719P00014000 | 2024-06-14 3:43PM EDT | 14.00 | 0.29 | 0.27 | 0.30 | +0.05 | +20.83% | 199 | 1,981 | 93.36% |
| MARA240719P00015000 | 2024-06-14 3:53PM EDT | 15.00 | 0.44 | 0.42 | 0.45 | +0.08 | +22.22% | 431 | 2,722 | 90.63% |
| MARA240719P00016000 | 2024-06-14 3:49PM EDT | 16.00 | 0.70 | 0.54 | 0.67 | +0.11 | +18.64% | 90 | 1,357 | 85.94% |
| MARA240719P00017000 | 2024-06-14 3:59PM EDT | 17.00 | 0.98 | 0.96 | 1.00 | +0.14 | +16.67% | 395 | 10,812 | 89.36% |
| MARA240719P00018000 | 2024-06-14 3:56PM EDT | 18.00 | 1.39 | 1.19 | 1.41 | +0.18 | +14.88% | 125 | 3,106 | 85.64% |
| MARA240719P00019000 | 2024-06-14 3:51PM EDT | 19.00 | 1.93 | 1.84 | 1.95 | +0.21 | +12.21% | 168 | 1,831 | 90.92% |
| MARA240719P00020000 | 2024-06-14 3:48PM EDT | 20.00 | 2.49 | 2.34 | 2.67 | +0.28 | +12.67% | 412 | 2,515 | 93.16% |
| MARA240719P00021000 | 2024-06-14 3:57PM EDT | 21.00 | 3.10 | 3.05 | 3.15 | +0.18 | +6.16% | 69 | 1,679 | 91.80% |
| MARA240719P00022000 | 2024-06-14 2:48PM EDT | 22.00 | 3.88 | 3.75 | 3.85 | +0.38 | +10.86% | 50 | 863 | 92.29% |
| MARA240719P00023000 | 2024-06-14 1:31PM EDT | 23.00 | 4.70 | 4.50 | 4.60 | +0.40 | +9.30% | 3 | 401 | 92.58% |
| MARA240719P00024000 | 2024-06-14 3:57PM EDT | 24.00 | 5.38 | 5.30 | 5.50 | +0.33 | +6.53% | 11 | 316 | 95.61% |
| MARA240719P00025000 | 2024-06-14 3:38PM EDT | 25.00 | 6.30 | 6.15 | 6.30 | +0.30 | +5.00% | 17 | 1,210 | 95.61% |
| MARA240719P00026000 | 2024-06-12 2:20PM EDT | 26.00 | 6.08 | 6.95 | 8.15 | 0.00 | - | 2 | 80 | 121.09% |
| MARA240719P00027000 | 2024-06-12 1:30PM EDT | 27.00 | 6.98 | 7.35 | 8.10 | 0.00 | - | 2 | 182 | 76.56% |
| MARA240719P00028000 | 2024-06-14 12:34PM EDT | 28.00 | 9.32 | 8.85 | 9.00 | +0.69 | +8.00% | 6 | 50 | 99.32% |
| MARA240719P00029000 | 2024-06-14 10:04AM EDT | 29.00 | 9.53 | 9.75 | 9.95 | +0.38 | +4.15% | 1 | 47 | 99.71% |
| MARA240719P00030000 | 2024-06-14 12:19PM EDT | 30.00 | 10.88 | 10.70 | 10.90 | +0.43 | +4.11% | 5 | 111 | 101.07% |
| MARA240719P00031000 | 2024-05-20 12:14PM EDT | 31.00 | 10.95 | 11.65 | 11.90 | 0.00 | - | - | 16 | 104.10% |
| MARA240719P00032000 | 2024-05-20 3:46PM EDT | 32.00 | 10.93 | 12.65 | 12.80 | 0.00 | - | 1 | 15 | 103.71% |
| MARA240719P00033000 | 2024-05-20 10:19AM EDT | 33.00 | 14.01 | 13.60 | 13.75 | 0.00 | - | - | 1 | 101.95% |
| MARA240719P00034000 | 2024-06-11 10:44AM EDT | 34.00 | 15.60 | 14.55 | 14.75 | 0.00 | - | 1 | 33 | 102.73% |
| MARA240719P00035000 | 2024-06-14 11:52AM EDT | 35.00 | 15.70 | 15.50 | 16.20 | +1.19 | +8.20% | 2 | 9 | 130.47% |
| MARA240719P00037000 | 2024-05-22 9:36AM EDT | 37.00 | 16.50 | 16.70 | 18.60 | 0.00 | - | - | 0 | 114.45% |
| MARA240719P00038000 | 2024-05-15 2:10PM EDT | 38.00 | 18.55 | 17.40 | 19.05 | 0.00 | - | - | 3 | 160.74% |
| MARA240719P00039000 | 2024-05-20 2:10PM EDT | 39.00 | 17.55 | 19.45 | 20.55 | 0.00 | - | - | 71 | 160.94% |
| MARA240719P00040000 | 2024-06-12 3:32PM EDT | 40.00 | 19.67 | 20.10 | 21.75 | 0.00 | - | 1 | 13 | 158.20% |
© 2024 Yahoo. Tutti i diritti riservati.