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
61.770,91 +684,27 (+1,12%)
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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240816C00005000 | 2024-06-12 2:30PM EDT | 5.00 | 16.00 | 14.50 | 14.70 | 0.00 | - | 2 | 4 | 190.63% |
| MARA240816C00010000 | 2024-06-14 12:50PM EDT | 10.00 | 9.43 | 9.65 | 9.95 | -0.84 | -8.18% | 20 | 40 | 124.61% |
| MARA240816C00011000 | 2024-06-06 12:32PM EDT | 11.00 | 10.30 | 8.75 | 9.05 | 0.00 | - | 5 | 7 | 118.56% |
| MARA240816C00012000 | 2024-06-12 11:25AM EDT | 12.00 | 9.20 | 7.75 | 8.70 | 0.00 | - | 10 | 13 | 126.17% |
| MARA240816C00013000 | 2024-06-12 3:22PM EDT | 13.00 | 8.50 | 7.05 | 7.70 | 0.00 | - | 1 | 97 | 119.24% |
| MARA240816C00014000 | 2024-06-13 10:04AM EDT | 14.00 | 7.15 | 6.30 | 6.40 | 0.00 | - | 1 | 16 | 102.93% |
| MARA240816C00015000 | 2024-06-14 3:43PM EDT | 15.00 | 5.50 | 5.55 | 5.70 | -0.70 | -11.29% | 457 | 353 | 101.07% |
| MARA240816C00016000 | 2024-06-14 1:47PM EDT | 16.00 | 4.85 | 4.90 | 5.05 | -0.57 | -10.52% | 63 | 128 | 100.29% |
| MARA240816C00017000 | 2024-06-14 12:47PM EDT | 17.00 | 4.30 | 4.35 | 5.20 | -0.29 | -6.32% | 8 | 225 | 113.67% |
| MARA240816C00018000 | 2024-06-14 1:29PM EDT | 18.00 | 3.85 | 3.80 | 3.95 | -0.39 | -9.20% | 36 | 654 | 100.10% |
| MARA240816C00019000 | 2024-06-14 3:53PM EDT | 19.00 | 3.35 | 3.35 | 3.50 | -0.40 | -10.67% | 59 | 312 | 100.59% |
| MARA240816C00020000 | 2024-06-14 3:59PM EDT | 20.00 | 3.00 | 2.99 | 3.30 | -0.25 | -7.69% | 464 | 1,392 | 104.88% |
| MARA240816C00021000 | 2024-06-14 3:24PM EDT | 21.00 | 2.59 | 2.61 | 2.81 | -0.29 | -10.07% | 143 | 786 | 102.83% |
| MARA240816C00022000 | 2024-06-14 3:54PM EDT | 22.00 | 2.31 | 2.31 | 2.41 | -0.19 | -7.60% | 451 | 1,883 | 102.15% |
| MARA240816C00023000 | 2024-06-14 2:52PM EDT | 23.00 | 2.00 | 2.04 | 2.32 | -0.30 | -13.04% | 118 | 1,186 | 105.62% |
| MARA240816C00024000 | 2024-06-14 1:38PM EDT | 24.00 | 1.70 | 1.81 | 2.08 | -0.38 | -18.27% | 66 | 635 | 106.35% |
| MARA240816C00025000 | 2024-06-14 3:18PM EDT | 25.00 | 1.60 | 1.62 | 1.72 | -0.20 | -11.11% | 424 | 1,118 | 104.88% |
| MARA240816C00026000 | 2024-06-14 12:54PM EDT | 26.00 | 1.40 | 1.44 | 1.72 | -0.23 | -14.11% | 70 | 944 | 108.64% |
| MARA240816C00027000 | 2024-06-14 3:44PM EDT | 27.00 | 1.32 | 1.29 | 1.37 | -0.12 | -8.33% | 17 | 322 | 106.25% |
| MARA240816C00028000 | 2024-06-14 3:52PM EDT | 28.00 | 1.21 | 1.16 | 1.43 | -0.11 | -8.33% | 32 | 264 | 110.74% |
| MARA240816C00029000 | 2024-06-14 12:56PM EDT | 29.00 | 1.03 | 1.05 | 1.13 | -0.22 | -17.60% | 12 | 111 | 108.50% |
| MARA240816C00030000 | 2024-06-14 3:45PM EDT | 30.00 | 0.97 | 0.95 | 1.03 | -0.14 | -12.61% | 581 | 2,589 | 109.47% |
| MARA240816C00035000 | 2024-06-14 3:30PM EDT | 35.00 | 0.66 | 0.56 | 0.68 | -0.04 | -5.71% | 204 | 1,788 | 113.57% |
| MARA240816C00040000 | 2024-06-14 3:33PM EDT | 40.00 | 0.43 | 0.38 | 0.45 | -0.01 | -2.27% | 62 | 1,909 | 117.58% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240816P00005000 | 2024-06-11 1:49PM EDT | 5.00 | 0.05 | 0.00 | 0.54 | 0.00 | - | 8 | 9 | 223.44% |
| MARA240816P00010000 | 2024-06-14 1:11PM EDT | 10.00 | 0.16 | 0.15 | 0.17 | -0.01 | -5.88% | 132 | 167 | 104.30% |
| MARA240816P00011000 | 2024-06-14 2:04PM EDT | 11.00 | 0.23 | 0.20 | 0.25 | 0.00 | - | 1 | 89 | 99.22% |
| MARA240816P00012000 | 2024-06-14 3:12PM EDT | 12.00 | 0.36 | 0.31 | 0.36 | +0.10 | +38.46% | 40 | 263 | 96.58% |
| MARA240816P00013000 | 2024-06-14 3:20PM EDT | 13.00 | 0.53 | 0.47 | 0.52 | +0.06 | +12.77% | 17 | 530 | 95.12% |
| MARA240816P00014000 | 2024-06-14 2:06PM EDT | 14.00 | 0.73 | 0.69 | 0.75 | +0.07 | +10.61% | 9 | 487 | 94.63% |
| MARA240816P00015000 | 2024-06-14 2:32PM EDT | 15.00 | 1.06 | 0.97 | 1.02 | +0.16 | +17.78% | 56 | 388 | 93.95% |
| MARA240816P00016000 | 2024-06-14 3:10PM EDT | 16.00 | 1.40 | 1.32 | 1.44 | +0.17 | +13.82% | 106 | 807 | 95.41% |
| MARA240816P00017000 | 2024-06-14 3:10PM EDT | 17.00 | 1.81 | 1.53 | 1.89 | +0.18 | +11.04% | 108 | 266 | 92.38% |
| MARA240816P00018000 | 2024-06-14 1:48PM EDT | 18.00 | 2.30 | 2.01 | 2.25 | +0.28 | +13.86% | 67 | 371 | 90.92% |
| MARA240816P00019000 | 2024-06-14 2:32PM EDT | 19.00 | 2.88 | 2.74 | 2.85 | +0.38 | +15.20% | 13 | 681 | 95.51% |
| MARA240816P00020000 | 2024-06-14 3:24PM EDT | 20.00 | 3.40 | 3.30 | 3.40 | +0.29 | +9.32% | 135 | 1,025 | 94.73% |
| MARA240816P00021000 | 2024-06-14 10:44AM EDT | 21.00 | 4.10 | 3.95 | 4.05 | +0.10 | +2.50% | 2 | 654 | 95.41% |
| MARA240816P00022000 | 2024-06-14 12:38PM EDT | 22.00 | 4.89 | 4.60 | 4.75 | +0.19 | +4.04% | 6 | 281 | 95.46% |
| MARA240816P00023000 | 2024-06-13 3:51PM EDT | 23.00 | 5.18 | 5.35 | 5.45 | 0.00 | - | 3 | 109 | 95.80% |
| MARA240816P00024000 | 2024-06-13 2:59PM EDT | 24.00 | 5.88 | 6.10 | 7.20 | 0.00 | - | 21 | 76 | 111.91% |
| MARA240816P00025000 | 2024-06-11 10:48AM EDT | 25.00 | 7.73 | 6.90 | 7.05 | 0.00 | - | 10 | 52 | 97.36% |
| MARA240816P00026000 | 2024-06-11 3:28PM EDT | 26.00 | 7.66 | 7.70 | 7.85 | 0.00 | - | 1 | 5 | 97.07% |
| MARA240816P00027000 | 2024-06-14 3:26PM EDT | 27.00 | 8.71 | 8.55 | 8.70 | -0.39 | -4.29% | 1 | 68 | 97.75% |
| MARA240816P00028000 | 2024-06-11 2:15PM EDT | 28.00 | 9.68 | 8.85 | 9.60 | 0.00 | - | 1 | 11 | 87.30% |
| MARA240816P00029000 | 2024-06-10 11:28AM EDT | 29.00 | 10.40 | 10.30 | 10.45 | 0.00 | - | 7 | 64 | 98.73% |
| MARA240816P00030000 | 2024-06-07 9:56AM EDT | 30.00 | 10.24 | 11.20 | 11.35 | 0.00 | - | 3 | 23 | 99.22% |
© 2024 Yahoo. Tutti i diritti riservati.