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
60.287,30 +172,11 (+0,29%)
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'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240726C00010000 | 2024-06-21 3:50PM EDT | 10.00 | 9.45 | 8.20 | 10.00 | -1.55 | -14.09% | 5 | 2 | 220.12% |
| MARA240726C00012000 | 2024-06-12 9:39AM EDT | 12.00 | 8.60 | 6.25 | 8.60 | 0.00 | - | 1 | 2 | 114.26% |
| MARA240726C00013000 | 2024-06-12 11:19AM EDT | 13.00 | 6.50 | 6.40 | 6.85 | -1.40 | -17.72% | 1 | 3 | 119.53% |
| MARA240726C00015500 | 2024-06-12 9:36AM EDT | 15.50 | 5.20 | 4.30 | 5.55 | 0.00 | - | 2 | 2 | 127.64% |
| MARA240726C00016000 | 2024-06-21 3:58PM EDT | 16.00 | 4.10 | 3.90 | 4.05 | -0.20 | -4.65% | 13 | 6 | 92.38% |
| MARA240726C00017000 | 2024-06-21 2:03PM EDT | 17.00 | 2.99 | 3.25 | 3.95 | -1.81 | -37.71% | 12 | 34 | 106.25% |
| MARA240726C00017500 | 2024-06-21 3:46PM EDT | 17.50 | 2.94 | 2.96 | 3.10 | -1.14 | -27.94% | 72 | 3 | 92.68% |
| MARA240726C00018000 | 2024-06-21 3:59PM EDT | 18.00 | 2.95 | 2.55 | 2.94 | -0.50 | -14.49% | 34 | 52 | 92.38% |
| MARA240726C00018500 | 2024-06-21 3:59PM EDT | 18.50 | 2.51 | 2.03 | 2.70 | -1.09 | -30.28% | 69 | 23 | 86.91% |
| MARA240726C00019000 | 2024-06-21 3:58PM EDT | 19.00 | 2.27 | 2.08 | 2.40 | -1.23 | -35.14% | 1,042 | 626 | 91.99% |
| MARA240726C00019500 | 2024-06-21 3:46PM EDT | 19.50 | 2.05 | 2.01 | 2.20 | -1.10 | -34.92% | 370 | 67 | 95.70% |
| MARA240726C00020000 | 2024-06-21 3:59PM EDT | 20.00 | 1.89 | 1.80 | 1.89 | -0.79 | -29.48% | 173 | 232 | 93.26% |
| MARA240726C00020500 | 2024-06-21 3:45PM EDT | 20.50 | 1.67 | 1.45 | 1.73 | -0.84 | -33.47% | 30 | 272 | 90.23% |
| MARA240726C00021000 | 2024-06-21 3:24PM EDT | 21.00 | 1.50 | 1.38 | 1.63 | -0.76 | -33.63% | 603 | 538 | 93.95% |
| MARA240726C00021500 | 2024-06-21 2:30PM EDT | 21.50 | 1.36 | 1.25 | 1.43 | -0.33 | -19.53% | 33 | 85 | 93.46% |
| MARA240726C00022000 | 2024-06-21 3:53PM EDT | 22.00 | 1.28 | 1.17 | 1.40 | -0.60 | -31.91% | 101 | 216 | 97.36% |
| MARA240726C00022500 | 2024-06-20 12:20PM EDT | 22.50 | 2.28 | 1.09 | 1.30 | 0.00 | - | 22 | 34 | 99.22% |
| MARA240726C00023000 | 2024-06-21 3:34PM EDT | 23.00 | 1.03 | 1.00 | 1.07 | -0.53 | -33.97% | 147 | 180 | 97.27% |
| MARA240726C00023500 | 2024-06-21 3:14PM EDT | 23.50 | 0.95 | 0.70 | 1.18 | -0.50 | -34.48% | 69 | 95 | 97.85% |
| MARA240726C00024000 | 2024-06-21 2:42PM EDT | 24.00 | 0.84 | 0.84 | 0.90 | -0.36 | -30.00% | 70 | 189 | 99.22% |
| MARA240726C00024500 | 2024-06-21 3:54PM EDT | 24.50 | 0.82 | 0.76 | 0.90 | -0.37 | -31.09% | 4 | 68 | 101.86% |
| MARA240726C00025000 | 2024-06-21 3:59PM EDT | 25.00 | 0.74 | 0.65 | 0.76 | -0.36 | -32.73% | 90 | 396 | 99.51% |
| MARA240726C00025500 | 2024-06-21 12:51PM EDT | 25.50 | 0.67 | 0.63 | 0.72 | -0.33 | -33.00% | 138 | 196 | 102.05% |
| MARA240726C00026000 | 2024-06-21 3:43PM EDT | 26.00 | 0.62 | 0.58 | 0.66 | -0.43 | -40.95% | 165 | 1,784 | 102.83% |
| MARA240726C00026500 | 2024-06-21 2:18PM EDT | 26.50 | 0.57 | 0.37 | 0.60 | -0.37 | -39.36% | 3 | 44 | 98.14% |
| MARA240726C00027000 | 2024-06-21 3:53PM EDT | 27.00 | 0.53 | 0.49 | 0.56 | -0.26 | -32.91% | 260 | 144 | 104.30% |
| MARA240726C00028000 | 2024-06-21 1:47PM EDT | 28.00 | 0.42 | 0.42 | 0.60 | -0.27 | -39.13% | 6 | 390 | 110.25% |
| MARA240726C00029000 | 2024-06-21 11:47AM EDT | 29.00 | 0.39 | 0.35 | 0.59 | -0.22 | -36.07% | 23 | 356 | 113.87% |
| MARA240726C00030000 | 2024-06-21 3:49PM EDT | 30.00 | 0.32 | 0.30 | 0.37 | -0.19 | -37.25% | 208 | 936 | 109.38% |
| MARA240726C00035000 | 2024-06-21 3:38PM EDT | 35.00 | 0.18 | 0.17 | 0.22 | -0.09 | -33.33% | 34 | 323 | 119.53% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240726P00012000 | 2024-06-21 3:37PM EDT | 12.00 | 0.11 | 0.05 | 0.39 | -0.17 | -60.71% | 86 | 12 | 115.04% |
| MARA240726P00013000 | 2024-06-21 1:34PM EDT | 13.00 | 0.20 | 0.14 | 0.19 | +0.09 | +81.82% | 71 | 160 | 91.99% |
| MARA240726P00014000 | 2024-06-21 3:23PM EDT | 14.00 | 0.30 | 0.25 | 0.31 | +0.10 | +50.00% | 50 | 145 | 90.23% |
| MARA240726P00015000 | 2024-06-21 3:24PM EDT | 15.00 | 0.46 | 0.42 | 0.55 | +0.16 | +53.33% | 93 | 151 | 91.41% |
| MARA240726P00015500 | 2024-06-21 3:02PM EDT | 15.50 | 0.59 | 0.52 | 0.66 | +0.20 | +51.28% | 8 | 43 | 90.23% |
| MARA240726P00016000 | 2024-06-21 2:59PM EDT | 16.00 | 0.72 | 0.65 | 0.91 | +0.24 | +50.00% | 81 | 176 | 93.16% |
| MARA240726P00016500 | 2024-06-21 3:46PM EDT | 16.50 | 0.88 | 0.73 | 0.88 | +0.27 | +44.26% | 34 | 99 | 85.64% |
| MARA240726P00017000 | 2024-06-21 3:48PM EDT | 17.00 | 1.07 | 0.98 | 1.04 | +0.27 | +33.75% | 246 | 111 | 87.30% |
| MARA240726P00017500 | 2024-06-21 1:51PM EDT | 17.50 | 1.37 | 1.06 | 1.24 | +0.47 | +52.22% | 62 | 77 | 84.57% |
| MARA240726P00018000 | 2024-06-21 3:56PM EDT | 18.00 | 1.42 | 1.38 | 1.52 | +0.49 | +52.69% | 138 | 257 | 88.48% |
| MARA240726P00018500 | 2024-06-21 3:58PM EDT | 18.50 | 1.65 | 1.51 | 1.80 | +0.43 | +35.25% | 43 | 90 | 86.91% |
| MARA240726P00019000 | 2024-06-21 3:31PM EDT | 19.00 | 1.88 | 1.89 | 2.07 | +0.48 | +34.29% | 232 | 624 | 89.84% |
| MARA240726P00019500 | 2024-06-21 2:22PM EDT | 19.50 | 2.47 | 1.98 | 2.37 | +0.81 | +48.80% | 55 | 59 | 86.23% |
| MARA240726P00020000 | 2024-06-21 1:36PM EDT | 20.00 | 2.97 | 2.31 | 2.71 | +1.05 | +54.69% | 18 | 68 | 87.89% |
| MARA240726P00020500 | 2024-06-21 10:48AM EDT | 20.50 | 2.65 | 2.49 | 3.10 | +0.65 | +32.50% | 1 | 3 | 86.62% |
| MARA240726P00021000 | 2024-06-21 3:58PM EDT | 21.00 | 3.04 | 2.46 | 3.25 | +0.50 | +19.69% | 62 | 39 | 74.61% |
| MARA240726P00021500 | 2024-06-12 2:01PM EDT | 21.50 | 3.14 | 2.99 | 3.65 | 0.00 | - | - | 1 | 79.59% |
| MARA240726P00022000 | 2024-06-21 2:54PM EDT | 22.00 | 4.05 | 3.85 | 4.20 | +0.96 | +31.07% | 14 | 34 | 95.12% |
| MARA240726P00022500 | 2024-06-21 3:59PM EDT | 22.50 | 4.30 | 4.25 | 4.40 | +0.95 | +28.36% | 52 | 39 | 91.80% |
| MARA240726P00023000 | 2024-06-17 2:03PM EDT | 23.00 | 4.50 | 4.65 | 4.80 | +0.35 | +8.43% | 1 | 28 | 92.48% |
| MARA240726P00023500 | 2024-06-21 11:41AM EDT | 23.50 | 5.22 | 5.05 | 5.95 | +0.12 | +2.35% | 15 | 6 | 110.79% |
| MARA240726P00024000 | 2024-06-21 2:45PM EDT | 24.00 | 5.70 | 4.55 | 5.65 | +1.20 | +26.67% | 4 | 18 | 67.19% |
| MARA240726P00024500 | 2024-06-21 10:27AM EDT | 24.50 | 5.54 | 5.90 | 7.05 | -0.61 | -9.92% | 1 | 45 | 119.53% |
| MARA240726P00027000 | 2024-06-21 10:20AM EDT | 27.00 | 7.76 | 7.65 | 8.60 | +1.10 | +16.52% | 1 | 35 | 91.02% |
| MARA240726P00028000 | 2024-06-12 1:37PM EDT | 28.00 | 8.00 | 8.40 | 9.30 | 0.00 | - | - | 21 | 66.80% |
| MARA240726P00030000 | 2024-06-10 1:46PM EDT | 30.00 | 10.70 | 10.45 | 11.90 | 0.00 | - | - | 19 | 113.48% |
| MARA240726P00035000 | 2024-06-20 2:05PM EDT | 35.00 | 14.35 | 15.65 | 16.35 | 0.00 | - | 1 | 1 | 121.29% |
© 2024 Yahoo. Tutti i diritti riservati.