Italia markets close in 8 hours 5 minutes

Marathon Digital Holdings, Inc. (MARA)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19,37+0,12 (+0,62%)
Alla chiusura: 04:00PM EDT
19,37 0,00 (0,00%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MARA240920C000030002024-06-17 12:53PM EDT3.0016.590.000.000.00-100.00%
MARA240920C000050002024-06-26 3:59PM EDT5.0014.390.000.000.00-5300.00%
MARA240920C000090002024-06-24 3:00PM EDT9.0010.210.000.000.00-6900.00%
MARA240920C000100002024-06-26 12:46PM EDT10.0010.610.000.000.00-200.00%
MARA240920C000110002024-06-26 10:55AM EDT11.009.100.000.000.00-100.00%
MARA240920C000120002024-06-26 2:47PM EDT12.008.300.000.000.00-2600.00%
MARA240920C000130002024-06-24 10:29AM EDT13.006.700.000.000.00-600.00%
MARA240920C000140002024-06-26 2:44PM EDT14.006.700.000.000.00-1800.00%
MARA240920C000150002024-06-26 2:48PM EDT15.006.100.000.000.00-2000.00%
MARA240920C000160002024-06-26 1:57PM EDT16.005.600.000.000.00-11100.00%
MARA240920C000170002024-06-26 3:35PM EDT17.004.780.000.000.00-5900.00%
MARA240920C000180002024-06-26 3:51PM EDT18.004.250.000.000.00-2600.00%
MARA240920C000190002024-06-26 3:52PM EDT19.003.850.000.000.00-1,49700.00%
MARA240920C000200002024-06-26 3:59PM EDT20.003.450.000.000.00-36301.56%
MARA240920C000210002024-06-26 3:01PM EDT21.003.100.000.000.00-9506.25%
MARA240920C000220002024-06-26 3:59PM EDT22.002.760.000.000.00-56406.25%
MARA240920C000230002024-06-26 3:28PM EDT23.002.550.000.000.00-861012.50%
MARA240920C000240002024-06-26 3:18PM EDT24.002.320.000.000.00-137012.50%
MARA240920C000250002024-06-26 3:58PM EDT25.002.080.000.000.00-401012.50%
MARA240920C000260002024-06-26 3:12PM EDT26.001.850.000.000.00-118012.50%
MARA240920C000270002024-06-26 11:49AM EDT27.001.930.000.000.00-22012.50%
MARA240920C000280002024-06-26 3:12PM EDT28.001.550.000.000.00-14025.00%
MARA240920C000290002024-06-26 12:23PM EDT29.001.590.000.000.00-15025.00%
MARA240920C000300002024-06-26 3:55PM EDT30.001.340.000.000.00-1,021025.00%
MARA240920C000310002024-06-26 3:34PM EDT31.001.250.000.000.00-1025.00%
MARA240920C000320002024-06-26 2:14PM EDT32.001.200.000.000.00-78025.00%
MARA240920C000330002024-06-26 2:01PM EDT33.001.150.000.000.00-123025.00%
MARA240920C000340002024-06-26 3:08PM EDT34.001.000.000.000.00-25025.00%
MARA240920C000350002024-06-26 3:57PM EDT35.000.940.000.000.00-281025.00%
MARA240920C000360002024-06-26 2:57PM EDT36.000.880.000.000.00-51025.00%
MARA240920C000370002024-06-24 11:40AM EDT37.000.820.000.000.00-25025.00%
MARA240920C000380002024-06-25 10:20AM EDT38.000.750.000.000.00-1025.00%
MARA240920C000390002024-06-25 3:22PM EDT39.000.680.000.000.00-102025.00%
MARA240920C000400002024-06-26 3:06PM EDT40.000.670.000.000.00-121025.00%
MARA240920C000410002024-06-25 3:46PM EDT41.000.600.000.000.00-5025.00%
MARA240920C000420002024-06-26 11:24AM EDT42.000.620.000.000.00-1025.00%
MARA240920C000430002024-06-26 12:53PM EDT43.000.630.000.000.00-1050.00%
MARA240920C000440002024-06-25 1:53PM EDT44.000.510.000.000.00-2050.00%
MARA240920C000450002024-06-26 2:22PM EDT45.000.490.000.000.00-58050.00%
MARA240920C000470002024-06-26 10:16AM EDT47.000.510.000.000.00-2050.00%
MARA240920C000480002024-06-25 1:52PM EDT48.000.420.000.000.00-1050.00%
MARA240920C000490002024-06-26 2:05PM EDT49.000.450.000.000.00-1050.00%
MARA240920C000500002024-06-26 3:59PM EDT50.000.400.000.000.00-293050.00%
Opzioni di venditaper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MARA240920P000030002024-06-03 1:32PM EDT3.000.020.000.000.00-60050.00%
MARA240920P000050002024-06-24 2:57PM EDT5.000.060.000.000.00-190050.00%
MARA240920P000090002024-06-26 10:24AM EDT9.000.140.000.000.00-7050.00%
MARA240920P000100002024-06-26 1:18PM EDT10.000.280.000.000.00-115025.00%
MARA240920P000110002024-06-26 1:17PM EDT11.000.300.000.000.00-9025.00%
MARA240920P000120002024-06-26 3:43PM EDT12.000.470.000.000.00-178025.00%
MARA240920P000130002024-06-26 2:20PM EDT13.000.650.000.000.00-41025.00%
MARA240920P000140002024-06-26 3:11PM EDT14.000.960.000.000.00-21012.50%
MARA240920P000150002024-06-26 3:46PM EDT15.001.260.000.000.00-315012.50%
MARA240920P000160002024-06-26 11:15AM EDT16.001.600.000.000.00-9012.50%
MARA240920P000170002024-06-26 3:52PM EDT17.002.090.000.000.00-6306.25%
MARA240920P000180002024-06-26 2:33PM EDT18.002.510.000.000.00-3603.13%
MARA240920P000190002024-06-26 12:02PM EDT19.002.860.000.000.00-1601.56%
MARA240920P000200002024-06-26 1:48PM EDT20.003.550.000.000.00-400.00%
MARA240920P000210002024-06-26 2:59PM EDT21.004.350.000.000.00-12900.00%
MARA240920P000220002024-06-26 12:46PM EDT22.004.650.000.000.00-100.00%
MARA240920P000230002024-06-25 3:13PM EDT23.006.000.000.000.00-1000.00%
MARA240920P000240002024-06-24 9:43AM EDT24.007.280.000.000.00-1500.00%
MARA240920P000250002024-06-24 3:37PM EDT25.007.700.000.000.00-18300.00%
MARA240920P000260002024-06-20 3:46PM EDT26.007.700.000.000.00-10000.00%
MARA240920P000270002024-06-26 2:43PM EDT27.008.950.000.000.00-5600.00%
MARA240920P000280002024-06-24 3:30PM EDT28.0010.310.000.000.00-3000.00%
MARA240920P000290002024-06-21 12:43PM EDT29.0011.200.000.000.00-5100.00%
MARA240920P000300002024-06-24 12:34PM EDT30.0012.120.000.000.00-18000.00%
MARA240920P000310002024-05-28 11:15AM EDT31.0011.750.000.000.00-400.00%
MARA240920P000320002024-06-25 10:19AM EDT32.0013.600.000.000.00-100.00%
MARA240920P000330002024-06-17 1:51PM EDT33.0014.170.000.000.00-1500.00%
MARA240920P000340002024-06-26 11:11AM EDT34.0015.050.000.000.00-100.00%
MARA240920P000350002024-06-21 9:31AM EDT35.0015.200.000.000.00-1100.00%
MARA240920P000360002024-05-23 9:33AM EDT36.0016.9017.3018.450.00-591125.05%
MARA240920P000370002024-05-20 12:39PM EDT37.0017.2516.8017.750.00-74172.46%
MARA240920P000380002024-05-22 3:19PM EDT38.0018.4519.2019.750.00-863116.21%
MARA240920P000390002024-05-20 12:49PM EDT39.0018.8019.2019.550.00-16770.00%
MARA240920P000400002024-06-24 2:41PM EDT40.0021.700.000.000.00-1400.00%
MARA240920P000410002024-05-20 11:48AM EDT41.0021.3020.2021.500.00-4410.00%
MARA240920P000420002024-06-13 2:03PM EDT42.0022.660.000.000.00-100.00%
MARA240920P000430002024-05-20 11:47AM EDT43.0023.2523.0023.600.00-26260.00%
MARA240920P000440002024-05-15 1:01PM EDT44.0025.3324.8025.000.00-863100.88%
MARA240920P000450002024-06-11 9:30AM EDT45.0026.490.000.000.00-800.00%
MARA240920P000470002024-05-20 3:35PM EDT47.0025.5526.8528.650.00-87492.58%
MARA240920P000480002024-04-09 10:30AM EDT48.0031.1027.9030.000.00-950112.31%
MARA240920P000490002024-04-10 1:01PM EDT49.0032.2030.8032.850.00-1147190.28%
MARA240920P000500002024-04-04 11:19AM EDT50.0032.2531.8033.750.00-126190.92%