Italia markets closed
FTSE MIB
33.308,77 -366,33 (-1,09%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.596,47 -36,53 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
59.892,25 -204,70 (-0,34%)
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'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240802C00010000 | 2024-06-21 12:24PM EDT | 10.00 | 9.35 | 8.70 | 11.40 | -0.65 | -6.50% | 1 | 1 | 204.98% |
| MARA240802C00012000 | 2024-06-18 10:38AM EDT | 12.00 | 8.50 | 7.40 | 8.55 | +8.50 | - | - | 2 | 154.79% |
| MARA240802C00014000 | 2024-06-21 1:35PM EDT | 14.00 | 5.20 | 5.15 | 6.15 | +5.20 | - | 81 | 0 | 95.21% |
| MARA240802C00015000 | 2024-06-21 12:27PM EDT | 15.00 | 5.30 | 4.70 | 5.30 | +5.30 | - | 2 | 0 | 101.95% |
| MARA240802C00017000 | 2024-06-21 10:13AM EDT | 17.00 | 3.88 | 3.00 | 3.60 | -0.37 | -8.71% | 2 | 177 | 83.15% |
| MARA240802C00017500 | 2024-06-21 1:58PM EDT | 17.50 | 2.95 | 2.96 | 3.90 | -1.75 | -37.23% | 7 | 1 | 101.66% |
| MARA240802C00018000 | 2024-06-21 1:24PM EDT | 18.00 | 2.61 | 2.72 | 3.10 | -1.24 | -32.21% | 6 | 3 | 90.97% |
| MARA240802C00018500 | 2024-06-21 3:37PM EDT | 18.50 | 2.74 | 2.02 | 3.15 | -1.17 | -29.92% | 2 | 2 | 88.09% |
| MARA240802C00019000 | 2024-06-21 3:52PM EDT | 19.00 | 2.56 | 2.38 | 2.58 | -1.30 | -33.68% | 106 | 6 | 93.26% |
| MARA240802C00019500 | 2024-06-21 1:19PM EDT | 19.50 | 2.15 | 2.10 | 2.39 | -1.15 | -34.85% | 42 | 47 | 92.58% |
| MARA240802C00020000 | 2024-06-21 3:58PM EDT | 20.00 | 2.17 | 1.97 | 2.19 | -0.64 | -22.78% | 186 | 324 | 94.04% |
| MARA240802C00020500 | 2024-06-21 2:27PM EDT | 20.50 | 1.95 | 1.68 | 2.13 | -0.85 | -30.36% | 22 | 103 | 94.48% |
| MARA240802C00021000 | 2024-06-21 3:51PM EDT | 21.00 | 1.70 | 1.59 | 1.98 | -0.90 | -34.62% | 43 | 242 | 96.53% |
| MARA240802C00021500 | 2024-06-21 2:42PM EDT | 21.50 | 1.55 | 1.60 | 1.90 | +1.55 | - | 9 | 36 | 101.42% |
| MARA240802C00022000 | 2024-06-21 3:54PM EDT | 22.00 | 1.58 | 1.35 | 1.55 | -0.59 | -27.19% | 25 | 62 | 95.31% |
| MARA240802C00022500 | 2024-06-21 12:50PM EDT | 22.50 | 1.27 | 1.34 | 1.70 | -0.88 | -40.93% | 5 | 27 | 103.61% |
| MARA240802C00023000 | 2024-06-21 3:51PM EDT | 23.00 | 1.27 | 1.21 | 1.44 | -0.58 | -31.35% | 6 | 34 | 100.88% |
| MARA240802C00023500 | 2024-06-20 10:23AM EDT | 23.50 | 1.65 | 1.02 | 1.51 | +1.65 | - | - | 30 | 103.22% |
| MARA240802C00024000 | 2024-06-21 3:58PM EDT | 24.00 | 1.09 | 0.85 | 1.32 | +1.09 | - | 31 | 28 | 100.10% |
| MARA240802C00024500 | 2024-06-20 3:41PM EDT | 24.50 | 1.42 | 0.85 | 1.05 | 0.00 | - | 4 | 206 | 98.34% |
| MARA240802C00025000 | 2024-06-21 10:49AM EDT | 25.00 | 1.08 | 0.84 | 1.19 | -0.37 | -25.52% | 18 | 103 | 105.47% |
| MARA240802C00025500 | 2024-06-21 1:53PM EDT | 25.50 | 0.86 | 0.74 | 1.11 | -0.33 | -27.73% | 4 | 33 | 105.27% |
| MARA240802C00026000 | 2024-06-21 3:59PM EDT | 26.00 | 0.84 | 0.65 | 0.84 | +0.84 | - | 76 | 80 | 100.20% |
| MARA240802C00027000 | 2024-06-21 1:17PM EDT | 27.00 | 0.65 | 0.66 | 0.76 | +0.65 | - | 14 | 18 | 105.37% |
| MARA240802C00028000 | 2024-06-21 1:35PM EDT | 28.00 | 0.55 | 0.45 | 0.67 | -0.31 | -36.05% | 36 | 160 | 103.42% |
| MARA240802C00029000 | 2024-06-21 10:58AM EDT | 29.00 | 0.61 | 0.38 | 0.57 | +0.61 | - | 10 | 27 | 104.10% |
| MARA240802C00030000 | 2024-06-21 3:54PM EDT | 30.00 | 0.53 | 0.30 | 0.51 | +0.53 | - | 58 | 150 | 104.79% |
| MARA240802C00035000 | 2024-06-21 2:10PM EDT | 35.00 | 0.23 | 0.05 | 0.31 | +0.23 | - | 1 | 25 | 107.03% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240802P00010000 | 2024-06-21 3:41PM EDT | 10.00 | 0.05 | 0.02 | 0.09 | +0.05 | - | 20 | 0 | 103.52% |
| MARA240802P00012000 | 2024-06-21 2:51PM EDT | 12.00 | 0.18 | 0.13 | 0.19 | +0.18 | - | 141 | 13 | 96.88% |
| MARA240802P00013000 | 2024-06-21 1:50PM EDT | 13.00 | 0.29 | 0.21 | 0.38 | +0.29 | - | 22 | 2 | 98.05% |
| MARA240802P00014000 | 2024-06-21 2:05PM EDT | 14.00 | 0.46 | 0.35 | 0.39 | +0.46 | - | 17 | 40 | 89.84% |
| MARA240802P00015000 | 2024-06-21 3:38PM EDT | 15.00 | 0.59 | 0.55 | 0.84 | +0.17 | +40.48% | 38 | 28 | 96.39% |
| MARA240802P00015500 | 2024-06-21 3:23PM EDT | 15.50 | 0.73 | 0.65 | 0.83 | +0.73 | - | 43 | 13 | 90.82% |
| MARA240802P00016000 | 2024-06-21 1:55PM EDT | 16.00 | 0.95 | 0.59 | 0.96 | +0.95 | - | 63 | 117 | 84.57% |
| MARA240802P00016500 | 2024-06-21 1:51PM EDT | 16.50 | 1.13 | 0.95 | 1.12 | +0.24 | +26.97% | 15 | 50 | 89.36% |
| MARA240802P00017000 | 2024-06-21 3:49PM EDT | 17.00 | 1.26 | 1.15 | 1.27 | +0.39 | +44.83% | 122 | 79 | 88.67% |
| MARA240802P00017500 | 2024-06-21 12:50PM EDT | 17.50 | 1.55 | 1.36 | 1.52 | +1.55 | - | 83 | 5 | 89.65% |
| MARA240802P00018000 | 2024-06-21 2:21PM EDT | 18.00 | 1.78 | 0.95 | 1.74 | +0.62 | +53.45% | 62 | 13 | 76.17% |
| MARA240802P00018500 | 2024-06-21 2:44PM EDT | 18.50 | 2.00 | 1.23 | 1.99 | +0.69 | +52.67% | 12 | 37 | 77.34% |
| MARA240802P00019000 | 2024-06-21 2:13PM EDT | 19.00 | 2.52 | 1.81 | 2.32 | +0.93 | +58.49% | 16 | 240 | 85.16% |
| MARA240802P00019500 | 2024-06-21 2:08PM EDT | 19.50 | 2.68 | 2.15 | 2.56 | +2.68 | - | 14 | 16 | 85.55% |
| MARA240802P00020000 | 2024-06-21 1:10PM EDT | 20.00 | 2.83 | 2.70 | 2.94 | +2.83 | - | 7 | 31 | 92.09% |
| MARA240802P00020500 | 2024-06-21 12:51PM EDT | 20.50 | 3.30 | 2.54 | 3.45 | +3.30 | - | 7 | 4 | 86.72% |
| MARA240802P00021000 | 2024-06-21 3:58PM EDT | 21.00 | 3.35 | 3.35 | 3.60 | +3.35 | - | 67 | 282 | 92.58% |
| MARA240802P00021500 | 2024-06-21 12:12PM EDT | 21.50 | 3.80 | 3.70 | 4.05 | +3.80 | - | 2 | 4 | 94.92% |
| MARA240802P00022000 | 2024-06-21 3:41PM EDT | 22.00 | 4.15 | 4.10 | 4.20 | +0.20 | +5.06% | 1 | 11 | 91.70% |
| MARA240802P00022500 | 2024-06-21 3:59PM EDT | 22.50 | 4.61 | 4.40 | 4.65 | +1.15 | +33.24% | 49 | 57 | 91.99% |
| MARA240802P00023000 | 2024-06-21 12:19PM EDT | 23.00 | 5.00 | 4.80 | 5.25 | +0.08 | +1.63% | 3 | 23 | 97.07% |
| MARA240802P00023500 | 2024-06-21 11:41AM EDT | 23.50 | 5.55 | 5.25 | 5.65 | +5.55 | - | 15 | 0 | 98.73% |
| MARA240802P00024000 | 2024-06-21 11:14AM EDT | 24.00 | 5.40 | 5.65 | 6.00 | +5.40 | - | 100 | 0 | 97.85% |
| MARA240802P00024500 | 2024-06-21 10:48AM EDT | 24.50 | 5.78 | 6.05 | 6.60 | +5.78 | - | 2 | 0 | 102.25% |
| MARA240802P00025000 | 2024-06-21 10:27AM EDT | 25.00 | 6.35 | 6.50 | 6.80 | +6.35 | - | 43 | 1 | 98.24% |
| MARA240802P00026000 | 2024-06-20 11:01AM EDT | 26.00 | 6.20 | 7.30 | 8.50 | +6.20 | - | - | 1 | 117.73% |
| MARA240802P00027000 | 2024-06-21 10:20AM EDT | 27.00 | 8.02 | 7.90 | 8.60 | +8.02 | - | 2 | 0 | 91.11% |
| MARA240802P00030000 | 2024-06-20 10:37AM EDT | 30.00 | 9.53 | 10.50 | 11.60 | +9.53 | - | - | 5 | 93.55% |
| MARA240802P00035000 | 2024-06-20 1:54PM EDT | 35.00 | 14.75 | 15.75 | 18.00 | 0.00 | - | 2 | 2 | 170.12% |
© 2024 Yahoo. Tutti i diritti riservati.