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
61.691,04 +30,06 (+0,05%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240920C00003000 | 2024-05-31 9:30AM EDT | 3.00 | 17.35 | 16.00 | 17.50 | 0.00 | - | 1 | 37 | 250.39% |
| MARA240920C00005000 | 2024-06-14 11:01AM EDT | 5.00 | 15.20 | 14.55 | 15.70 | +0.25 | +1.67% | 147 | 453 | 230.47% |
| MARA240920C00009000 | 2024-06-11 10:21AM EDT | 9.00 | 9.77 | 10.80 | 11.00 | 0.00 | - | 5 | 100 | 122.27% |
| MARA240920C00010000 | 2024-06-14 10:02AM EDT | 10.00 | 10.20 | 9.90 | 11.05 | +0.10 | +0.99% | 81 | 288 | 144.14% |
| MARA240920C00011000 | 2024-06-13 11:41AM EDT | 11.00 | 9.06 | 9.05 | 10.25 | 0.00 | - | 6 | 218 | 137.01% |
| MARA240920C00012000 | 2024-06-12 1:34PM EDT | 12.00 | 9.60 | 8.25 | 8.45 | 0.00 | - | 5 | 307 | 107.81% |
| MARA240920C00013000 | 2024-06-13 11:26AM EDT | 13.00 | 7.28 | 7.55 | 8.05 | -0.44 | -5.70% | 1 | 367 | 113.87% |
| MARA240920C00014000 | 2024-06-14 1:46PM EDT | 14.00 | 6.70 | 6.85 | 7.00 | -0.56 | -7.71% | 6 | 321 | 104.98% |
| MARA240920C00015000 | 2024-06-14 2:52PM EDT | 15.00 | 6.10 | 6.20 | 6.40 | -0.50 | -7.58% | 231 | 2,182 | 104.40% |
| MARA240920C00016000 | 2024-06-14 2:30PM EDT | 16.00 | 5.64 | 5.65 | 5.80 | -0.41 | -6.78% | 233 | 1,227 | 104.00% |
| MARA240920C00017000 | 2024-06-14 3:57PM EDT | 17.00 | 5.20 | 5.10 | 5.50 | 0.00 | - | 10 | 1,606 | 106.59% |
| MARA240920C00018000 | 2024-06-14 12:19PM EDT | 18.00 | 4.71 | 4.60 | 4.75 | -0.39 | -7.65% | 28 | 1,464 | 102.34% |
| MARA240920C00019000 | 2024-06-14 3:57PM EDT | 19.00 | 4.30 | 4.20 | 4.35 | -0.20 | -4.44% | 105 | 1,356 | 103.22% |
| MARA240920C00020000 | 2024-06-14 3:19PM EDT | 20.00 | 3.85 | 3.80 | 4.05 | -0.32 | -7.67% | 293 | 5,549 | 104.35% |
| MARA240920C00021000 | 2024-06-14 3:00PM EDT | 21.00 | 3.45 | 3.45 | 3.65 | -0.25 | -6.76% | 16 | 1,788 | 103.91% |
| MARA240920C00022000 | 2024-06-14 3:29PM EDT | 22.00 | 3.24 | 3.15 | 3.55 | -0.31 | -8.73% | 371 | 5,079 | 107.03% |
| MARA240920C00023000 | 2024-06-14 3:39PM EDT | 23.00 | 2.95 | 2.91 | 3.05 | -0.25 | -7.81% | 103 | 2,733 | 105.18% |
| MARA240920C00024000 | 2024-06-14 3:30PM EDT | 24.00 | 2.73 | 2.66 | 2.95 | -0.26 | -8.70% | 318 | 2,119 | 107.52% |
| MARA240920C00025000 | 2024-06-14 3:58PM EDT | 25.00 | 2.50 | 2.45 | 2.76 | -0.22 | -8.09% | 360 | 6,698 | 108.64% |
| MARA240920C00026000 | 2024-06-14 1:15PM EDT | 26.00 | 2.16 | 2.25 | 2.57 | -0.37 | -14.62% | 132 | 942 | 109.38% |
| MARA240920C00027000 | 2024-06-14 12:24PM EDT | 27.00 | 2.08 | 2.07 | 2.39 | -0.22 | -9.57% | 11 | 6,442 | 110.01% |
| MARA240920C00028000 | 2024-06-14 3:42PM EDT | 28.00 | 1.94 | 1.91 | 2.23 | -0.20 | -9.35% | 1,586 | 8,622 | 110.69% |
| MARA240920C00029000 | 2024-06-14 2:19PM EDT | 29.00 | 1.75 | 1.77 | 2.33 | -0.17 | -8.85% | 12 | 667 | 114.75% |
| MARA240920C00030000 | 2024-06-14 3:55PM EDT | 30.00 | 1.78 | 1.65 | 1.76 | -0.07 | -3.78% | 2,275 | 16,821 | 109.62% |
| MARA240920C00031000 | 2024-06-14 12:29PM EDT | 31.00 | 1.50 | 1.53 | 1.84 | -0.09 | -5.66% | 1 | 971 | 113.09% |
| MARA240920C00032000 | 2024-06-14 2:59PM EDT | 32.00 | 1.45 | 1.42 | 1.51 | -0.13 | -8.23% | 16 | 1,326 | 110.45% |
| MARA240920C00033000 | 2024-06-14 2:01PM EDT | 33.00 | 1.35 | 1.33 | 1.63 | 0.00 | - | 1 | 949 | 114.50% |
| MARA240920C00034000 | 2024-06-13 12:12PM EDT | 34.00 | 1.30 | 1.25 | 1.35 | 0.00 | - | 1 | 487 | 112.40% |
| MARA240920C00035000 | 2024-06-14 3:17PM EDT | 35.00 | 1.21 | 1.17 | 1.28 | -0.08 | -6.20% | 161 | 6,586 | 113.23% |
| MARA240920C00036000 | 2024-06-14 1:26PM EDT | 36.00 | 1.13 | 1.10 | 1.16 | -0.13 | -10.32% | 48 | 1,047 | 113.18% |
| MARA240920C00037000 | 2024-06-14 10:55AM EDT | 37.00 | 1.05 | 1.05 | 1.13 | -0.14 | -11.76% | 2 | 230 | 114.75% |
| MARA240920C00038000 | 2024-06-14 2:08PM EDT | 38.00 | 1.00 | 0.79 | 1.07 | 0.00 | - | 12 | 1,698 | 111.91% |
| MARA240920C00039000 | 2024-06-14 10:12AM EDT | 39.00 | 1.09 | 0.93 | 1.00 | +0.02 | +1.87% | 1 | 551 | 115.82% |
| MARA240920C00040000 | 2024-06-14 3:33PM EDT | 40.00 | 0.94 | 0.88 | 1.13 | -0.06 | -6.00% | 345 | 9,468 | 119.82% |
| MARA240920C00041000 | 2024-06-14 2:59PM EDT | 41.00 | 0.86 | 0.84 | 0.91 | -0.26 | -23.21% | 1 | 525 | 117.48% |
| MARA240920C00042000 | 2024-06-13 2:38PM EDT | 42.00 | 0.87 | 0.80 | 1.06 | 0.00 | - | 12 | 769 | 121.92% |
| MARA240920C00043000 | 2024-06-14 2:41PM EDT | 43.00 | 0.80 | 0.56 | 0.83 | 0.00 | - | 3 | 333 | 114.75% |
| MARA240920C00044000 | 2024-06-12 10:16AM EDT | 44.00 | 0.92 | 0.71 | 1.07 | 0.00 | - | 5 | 322 | 124.90% |
| MARA240920C00045000 | 2024-06-14 2:15PM EDT | 45.00 | 0.70 | 0.68 | 0.87 | -0.03 | -4.11% | 151 | 3,124 | 122.46% |
| MARA240920C00047000 | 2024-06-13 3:50PM EDT | 47.00 | 0.70 | 0.51 | 0.74 | 0.00 | - | 7 | 60 | 119.82% |
| MARA240920C00048000 | 2024-06-11 9:32AM EDT | 48.00 | 0.59 | 0.52 | 0.98 | 0.00 | - | 6 | 149 | 127.34% |
| MARA240920C00049000 | 2024-06-14 12:34PM EDT | 49.00 | 0.56 | 0.41 | 0.92 | -0.04 | -6.67% | 60 | 839 | 125.49% |
| MARA240920C00050000 | 2024-06-14 3:46PM EDT | 50.00 | 0.58 | 0.55 | 0.66 | -0.03 | -4.92% | 464 | 7,957 | 124.41% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240920P00003000 | 2024-06-03 1:32PM EDT | 3.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 60 | 144 | 202.34% |
| MARA240920P00005000 | 2024-06-14 10:37AM EDT | 5.00 | 0.04 | 0.02 | 0.12 | -0.01 | -20.00% | 186 | 5,298 | 137.50% |
| MARA240920P00009000 | 2024-06-14 3:55PM EDT | 9.00 | 0.23 | 0.23 | 0.27 | 0.00 | - | 53 | 1,669 | 105.86% |
| MARA240920P00010000 | 2024-06-14 12:17PM EDT | 10.00 | 0.32 | 0.29 | 0.35 | +0.04 | +14.29% | 108 | 1,339 | 99.61% |
| MARA240920P00011000 | 2024-06-14 11:33AM EDT | 11.00 | 0.44 | 0.44 | 0.53 | -0.03 | -6.38% | 6 | 808 | 99.12% |
| MARA240920P00012000 | 2024-06-14 2:19PM EDT | 12.00 | 0.70 | 0.67 | 0.72 | +0.08 | +12.90% | 2 | 1,291 | 98.63% |
| MARA240920P00013000 | 2024-06-14 3:58PM EDT | 13.00 | 0.91 | 0.71 | 0.97 | +0.06 | +7.06% | 16 | 2,020 | 93.16% |
| MARA240920P00014000 | 2024-06-14 3:01PM EDT | 14.00 | 1.27 | 1.19 | 1.27 | +0.13 | +11.40% | 173 | 1,553 | 96.58% |
| MARA240920P00015000 | 2024-06-14 3:58PM EDT | 15.00 | 1.64 | 1.59 | 1.63 | +0.08 | +5.13% | 72 | 3,838 | 97.07% |
| MARA240920P00016000 | 2024-06-14 2:14PM EDT | 16.00 | 2.10 | 1.96 | 2.11 | +0.20 | +10.53% | 30 | 2,132 | 97.27% |
| MARA240920P00017000 | 2024-06-14 2:35PM EDT | 17.00 | 2.56 | 2.43 | 2.51 | +0.24 | +10.34% | 6 | 2,514 | 96.34% |
| MARA240920P00018000 | 2024-06-14 12:24PM EDT | 18.00 | 3.05 | 2.75 | 3.05 | +0.19 | +6.64% | 5 | 2,989 | 94.04% |
| MARA240920P00019000 | 2024-06-14 3:57PM EDT | 19.00 | 3.65 | 3.50 | 3.60 | +0.25 | +7.35% | 12 | 3,118 | 96.58% |
| MARA240920P00020000 | 2024-06-14 3:40PM EDT | 20.00 | 4.20 | 4.10 | 4.20 | +0.25 | +6.33% | 51 | 2,783 | 96.58% |
| MARA240920P00021000 | 2024-06-14 12:53PM EDT | 21.00 | 4.93 | 4.70 | 4.85 | +0.38 | +8.35% | 161 | 943 | 96.29% |
| MARA240920P00022000 | 2024-06-14 3:39PM EDT | 22.00 | 5.55 | 5.40 | 5.55 | +0.55 | +11.00% | 4 | 5,636 | 96.92% |
| MARA240920P00023000 | 2024-06-14 10:05AM EDT | 23.00 | 6.05 | 6.10 | 6.25 | +0.50 | +9.01% | 94 | 760 | 96.83% |
| MARA240920P00024000 | 2024-06-11 9:46AM EDT | 24.00 | 8.00 | 6.85 | 7.00 | 0.00 | - | 1 | 909 | 97.22% |
| MARA240920P00025000 | 2024-06-13 9:53AM EDT | 25.00 | 7.00 | 7.65 | 8.20 | 0.00 | - | 1 | 1,220 | 103.32% |
| MARA240920P00026000 | 2024-06-11 12:56PM EDT | 26.00 | 9.06 | 8.40 | 9.50 | 0.00 | - | 255 | 619 | 109.67% |
| MARA240920P00027000 | 2024-06-14 10:35AM EDT | 27.00 | 9.18 | 9.25 | 9.40 | -1.12 | -10.87% | 1 | 2,041 | 98.54% |
| MARA240920P00028000 | 2024-06-14 10:35AM EDT | 28.00 | 10.03 | 9.75 | 10.50 | +0.16 | +1.62% | 1 | 311 | 97.80% |
| MARA240920P00029000 | 2024-06-07 2:42PM EDT | 29.00 | 11.30 | 10.85 | 11.55 | 0.00 | - | 63 | 643 | 104.40% |
| MARA240920P00030000 | 2024-06-14 11:48AM EDT | 30.00 | 11.90 | 11.80 | 11.95 | +0.15 | +1.28% | 37 | 1,557 | 99.27% |
| MARA240920P00031000 | 2024-05-28 11:15AM EDT | 31.00 | 11.75 | 12.65 | 13.35 | 0.00 | - | 4 | 85 | 106.89% |
| MARA240920P00032000 | 2024-06-14 11:45AM EDT | 32.00 | 13.60 | 13.55 | 14.70 | +0.26 | +1.95% | 3 | 399 | 114.31% |
| MARA240920P00033000 | 2024-06-14 3:22PM EDT | 33.00 | 14.68 | 14.05 | 15.65 | +0.73 | +5.23% | 1 | 246 | 109.67% |
| MARA240920P00034000 | 2024-06-14 3:22PM EDT | 34.00 | 15.61 | 15.10 | 15.55 | +0.26 | +1.69% | 1 | 99 | 95.41% |
| MARA240920P00035000 | 2024-06-03 10:27AM EDT | 35.00 | 16.00 | 16.25 | 16.45 | 0.00 | - | 1 | 313 | 99.37% |
| MARA240920P00036000 | 2024-05-23 9:33AM EDT | 36.00 | 16.90 | 17.20 | 17.75 | 0.00 | - | 5 | 91 | 106.84% |
| MARA240920P00037000 | 2024-05-20 12:39PM EDT | 37.00 | 17.25 | 17.15 | 19.00 | 0.00 | - | 7 | 41 | 93.85% |
| MARA240920P00038000 | 2024-05-22 3:19PM EDT | 38.00 | 18.45 | 18.45 | 20.25 | 0.00 | - | 8 | 63 | 107.81% |
| MARA240920P00039000 | 2024-05-20 12:49PM EDT | 39.00 | 18.80 | 19.85 | 20.85 | 0.00 | - | 16 | 77 | 110.45% |
| MARA240920P00040000 | 2024-06-14 12:28PM EDT | 40.00 | 21.35 | 20.95 | 21.25 | +1.35 | +6.75% | 1 | 35 | 102.44% |
| MARA240920P00041000 | 2024-05-20 11:48AM EDT | 41.00 | 21.30 | 21.90 | 22.15 | 0.00 | - | 4 | 41 | 101.17% |
| MARA240920P00042000 | 2024-06-13 2:03PM EDT | 42.00 | 22.66 | 22.85 | 23.30 | 0.00 | - | 1 | 83 | 105.86% |
| MARA240920P00043000 | 2024-05-20 11:47AM EDT | 43.00 | 23.25 | 23.70 | 24.20 | 0.00 | - | 26 | 26 | 101.56% |
| MARA240920P00044000 | 2024-05-15 1:01PM EDT | 44.00 | 25.33 | 24.80 | 25.00 | 0.00 | - | 8 | 63 | 100.78% |
| MARA240920P00045000 | 2024-06-11 9:30AM EDT | 45.00 | 26.49 | 25.75 | 26.05 | 0.00 | - | 8 | 95 | 102.73% |
| MARA240920P00047000 | 2024-05-20 3:35PM EDT | 47.00 | 25.55 | 27.55 | 28.65 | 0.00 | - | 8 | 74 | 117.29% |
| MARA240920P00048000 | 2024-04-09 10:30AM EDT | 48.00 | 31.10 | 27.90 | 30.00 | 0.00 | - | 9 | 50 | 111.23% |
| MARA240920P00049000 | 2024-04-10 1:01PM EDT | 49.00 | 32.20 | 30.80 | 32.85 | 0.00 | - | 11 | 47 | 181.20% |
| MARA240920P00050000 | 2024-04-04 11:19AM EDT | 50.00 | 32.25 | 31.80 | 33.75 | 0.00 | - | 1 | 26 | 181.84% |
© 2024 Yahoo. Tutti i diritti riservati.