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'acquistoper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MARA240816C000050002024-06-12 2:30PM EDT5.0016.0014.5014.700.00-24190.63%
MARA240816C000100002024-06-14 12:50PM EDT10.009.439.659.95-0.84-8.18%2040124.61%
MARA240816C000110002024-06-06 12:32PM EDT11.0010.308.759.050.00-57118.56%
MARA240816C000120002024-06-12 11:25AM EDT12.009.207.758.700.00-1013126.17%
MARA240816C000130002024-06-12 3:22PM EDT13.008.507.057.700.00-197119.24%
MARA240816C000140002024-06-13 10:04AM EDT14.007.156.306.400.00-116102.93%
MARA240816C000150002024-06-14 3:43PM EDT15.005.505.555.70-0.70-11.29%457353101.07%
MARA240816C000160002024-06-14 1:47PM EDT16.004.854.905.05-0.57-10.52%63128100.29%
MARA240816C000170002024-06-14 12:47PM EDT17.004.304.355.20-0.29-6.32%8225113.67%
MARA240816C000180002024-06-14 1:29PM EDT18.003.853.803.95-0.39-9.20%36654100.10%
MARA240816C000190002024-06-14 3:53PM EDT19.003.353.353.50-0.40-10.67%59312100.59%
MARA240816C000200002024-06-14 3:59PM EDT20.003.002.993.30-0.25-7.69%4641,392104.88%
MARA240816C000210002024-06-14 3:24PM EDT21.002.592.612.81-0.29-10.07%143786102.83%
MARA240816C000220002024-06-14 3:54PM EDT22.002.312.312.41-0.19-7.60%4511,883102.15%
MARA240816C000230002024-06-14 2:52PM EDT23.002.002.042.32-0.30-13.04%1181,186105.62%
MARA240816C000240002024-06-14 1:38PM EDT24.001.701.812.08-0.38-18.27%66635106.35%
MARA240816C000250002024-06-14 3:18PM EDT25.001.601.621.72-0.20-11.11%4241,118104.88%
MARA240816C000260002024-06-14 12:54PM EDT26.001.401.441.72-0.23-14.11%70944108.64%
MARA240816C000270002024-06-14 3:44PM EDT27.001.321.291.37-0.12-8.33%17322106.25%
MARA240816C000280002024-06-14 3:52PM EDT28.001.211.161.43-0.11-8.33%32264110.74%
MARA240816C000290002024-06-14 12:56PM EDT29.001.031.051.13-0.22-17.60%12111108.50%
MARA240816C000300002024-06-14 3:45PM EDT30.000.970.951.03-0.14-12.61%5812,589109.47%
MARA240816C000350002024-06-14 3:30PM EDT35.000.660.560.68-0.04-5.71%2041,788113.57%
MARA240816C000400002024-06-14 3:33PM EDT40.000.430.380.45-0.01-2.27%621,909117.58%
Opzioni di venditaper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MARA240816P000050002024-06-11 1:49PM EDT5.000.050.000.540.00-89223.44%
MARA240816P000100002024-06-14 1:11PM EDT10.000.160.150.17-0.01-5.88%132167104.30%
MARA240816P000110002024-06-14 2:04PM EDT11.000.230.200.250.00-18999.22%
MARA240816P000120002024-06-14 3:12PM EDT12.000.360.310.36+0.10+38.46%4026396.58%
MARA240816P000130002024-06-14 3:20PM EDT13.000.530.470.52+0.06+12.77%1753095.12%
MARA240816P000140002024-06-14 2:06PM EDT14.000.730.690.75+0.07+10.61%948794.63%
MARA240816P000150002024-06-14 2:32PM EDT15.001.060.971.02+0.16+17.78%5638893.95%
MARA240816P000160002024-06-14 3:10PM EDT16.001.401.321.44+0.17+13.82%10680795.41%
MARA240816P000170002024-06-14 3:10PM EDT17.001.811.531.89+0.18+11.04%10826692.38%
MARA240816P000180002024-06-14 1:48PM EDT18.002.302.012.25+0.28+13.86%6737190.92%
MARA240816P000190002024-06-14 2:32PM EDT19.002.882.742.85+0.38+15.20%1368195.51%
MARA240816P000200002024-06-14 3:24PM EDT20.003.403.303.40+0.29+9.32%1351,02594.73%
MARA240816P000210002024-06-14 10:44AM EDT21.004.103.954.05+0.10+2.50%265495.41%
MARA240816P000220002024-06-14 12:38PM EDT22.004.894.604.75+0.19+4.04%628195.46%
MARA240816P000230002024-06-13 3:51PM EDT23.005.185.355.450.00-310995.80%
MARA240816P000240002024-06-13 2:59PM EDT24.005.886.107.200.00-2176111.91%
MARA240816P000250002024-06-11 10:48AM EDT25.007.736.907.050.00-105297.36%
MARA240816P000260002024-06-11 3:28PM EDT26.007.667.707.850.00-1597.07%
MARA240816P000270002024-06-14 3:26PM EDT27.008.718.558.70-0.39-4.29%16897.75%
MARA240816P000280002024-06-11 2:15PM EDT28.009.688.859.600.00-11187.30%
MARA240816P000290002024-06-10 11:28AM EDT29.0010.4010.3010.450.00-76498.73%
MARA240816P000300002024-06-07 9:56AM EDT30.0010.2411.2011.350.00-32399.22%