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'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MARA250117C000005002024-06-13 10:00AM EDT0.5021.2017.1020.950.00-1286257.81%
MARA250117C000010002024-06-03 3:59PM EDT1.0019.1316.4020.150.00-702260.00%
MARA250117C000015002024-06-11 3:18PM EDT1.5017.9216.1019.650.00-381910.00%
MARA250117C000020002024-06-14 11:31AM EDT2.0016.3015.4519.30-2.10-11.41%1406562.50%
MARA250117C000025002024-06-12 9:42AM EDT2.5018.0016.9017.700.00-31,038193.36%
MARA250117C000030002024-06-05 10:30AM EDT3.0017.1016.4516.800.00-11,092146.09%
MARA250117C000035002024-06-07 11:18AM EDT3.5017.5015.6016.500.00-4556117.97%
MARA250117C000040002024-06-11 3:53PM EDT4.0015.7515.6015.900.00-4572141.02%
MARA250117C000045002024-05-14 9:32AM EDT4.5012.600.000.000.00-34910.00%
MARA250117C000050002024-06-14 1:04PM EDT5.0014.6314.6515.50-0.55-3.62%42,036150.20%
MARA250117C000055002024-06-12 2:48PM EDT5.5015.5613.7015.000.00-35571122.46%
MARA250117C000075002024-06-14 1:05PM EDT7.5012.3612.0012.95-1.79-12.65%114,241102.73%
MARA250117C000090002024-06-13 10:08AM EDT9.0012.5011.5011.850.00-538116.26%
MARA250117C000100002024-06-14 3:37PM EDT10.0010.9010.4511.10-0.33-2.94%523,054107.23%
MARA250117C000110002024-06-11 1:02PM EDT11.009.7010.1510.700.00-555115.72%
MARA250117C000125002024-06-13 10:48AM EDT12.509.709.259.400.00-314,335108.50%
MARA250117C000140002024-06-14 2:33PM EDT14.008.348.458.60-1.01-10.80%419107.91%
MARA250117C000150002024-06-14 2:43PM EDT15.007.707.958.60-0.75-8.88%286,741112.84%
MARA250117C000160002024-06-14 3:20PM EDT16.007.437.458.05-0.22-2.88%261110.89%
MARA250117C000175002024-06-14 3:56PM EDT17.506.876.807.00-0.33-4.58%264,695106.08%
MARA250117C000190002024-06-14 3:37PM EDT19.006.206.256.85-0.45-6.77%19947109.86%
MARA250117C000200002024-06-14 3:57PM EDT20.006.005.906.25-0.27-4.31%27314,023107.37%
MARA250117C000210002024-06-14 2:57PM EDT21.005.555.605.75-0.35-5.93%961,326105.91%
MARA250117C000225002024-06-14 3:13PM EDT22.505.255.155.70-0.25-4.55%844,065109.18%
MARA250117C000240002024-06-14 11:51AM EDT24.004.754.855.40-0.45-8.65%5826110.79%
MARA250117C000250002024-06-14 3:42PM EDT25.004.604.554.70-0.30-6.12%20510,242106.49%
MARA250117C000260002024-06-14 10:13AM EDT26.004.744.304.45+0.24+5.33%9516106.15%
MARA250117C000270002024-06-14 1:01PM EDT27.004.054.104.25-0.35-7.95%914,850106.42%
MARA250117C000280002024-06-14 9:41AM EDT28.004.373.904.05+0.20+4.80%551106.47%
MARA250117C000290002024-06-14 11:41AM EDT29.003.953.754.35+0.25+6.76%6112110.91%
MARA250117C000300002024-06-14 3:35PM EDT30.003.603.603.70-0.30-7.69%84723,140107.23%
MARA250117C000310002024-06-13 12:55PM EDT31.003.723.403.550.00-183107.13%
MARA250117C000320002024-06-14 12:56PM EDT32.003.203.253.40-0.30-8.57%304,940107.32%
MARA250117C000330002024-06-11 11:15AM EDT33.002.963.103.250.00-1865107.32%
MARA250117C000340002024-06-11 10:10AM EDT34.002.713.003.150.00-456108.06%
MARA250117C000350002024-06-14 3:20PM EDT35.002.962.883.05-0.21-6.62%21510,337108.50%
MARA250117C000360002024-06-13 1:07PM EDT36.003.072.763.300.00-2961111.87%
MARA250117C000370002024-06-14 1:42PM EDT37.002.682.652.95-0.28-9.46%6985109.96%
MARA250117C000380002024-06-11 12:41PM EDT38.002.452.542.840.00-4178110.08%
MARA250117C000390002024-06-06 11:31AM EDT39.003.562.442.770.00-25134110.52%
MARA250117C000400002024-06-14 3:58PM EDT40.002.502.302.50-0.07-2.72%336,704108.69%
MARA250117C000420002024-06-13 12:05PM EDT42.002.002.002.490.00-72,040109.38%
MARA250117C000450002024-06-14 3:04PM EDT45.002.001.902.17-0.18-8.26%8114,086110.23%
MARA250117C000470002024-06-12 2:08PM EDT47.002.161.582.140.00-4346109.77%
MARA250117C000500002024-06-14 3:34PM EDT50.001.701.601.93-0.15-8.11%5328,559111.96%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MARA250117P000005002024-06-14 12:01PM EDT0.500.010.000.020.00-108,606196.88%
MARA250117P000010002024-06-13 12:25PM EDT1.000.030.010.03+0.01+50.00%14,087170.31%
MARA250117P000015002024-06-07 2:41PM EDT1.500.030.020.040.00-2722,001153.13%
MARA250117P000020002024-06-14 3:46PM EDT2.000.060.030.06+0.02+50.00%161,523143.75%
MARA250117P000025002024-06-13 12:49PM EDT2.500.050.030.060.00-1797,274128.91%
MARA250117P000030002024-06-13 11:29AM EDT3.000.070.060.140.00-1981,858134.38%
MARA250117P000035002024-06-14 10:07AM EDT3.500.080.060.100.00-138881117.97%
MARA250117P000040002024-06-12 11:29AM EDT4.000.100.100.170.00-4666120.12%
MARA250117P000045002024-06-11 1:11PM EDT4.500.110.130.290.00-21,533122.27%
MARA250117P000050002024-06-14 11:02AM EDT5.000.160.170.22-0.01-5.88%52,816111.72%
MARA250117P000055002024-06-14 11:06AM EDT5.500.200.210.30-0.02-9.09%21,510110.94%
MARA250117P000075002024-06-14 11:05AM EDT7.500.420.480.54-0.03-6.67%2218,337103.03%
MARA250117P000090002024-06-13 1:15PM EDT9.000.750.801.050.00-3108104.88%
MARA250117P000100002024-06-14 1:15PM EDT10.001.091.061.12+0.06+5.83%2214,06899.51%
MARA250117P000110002024-06-14 2:21PM EDT11.001.441.371.44+0.11+8.27%618598.83%
MARA250117P000125002024-06-14 3:38PM EDT12.502.031.912.00+0.17+9.14%213,69697.95%
MARA250117P000140002024-06-14 11:08AM EDT14.002.482.552.63-0.33-11.74%27297.12%
MARA250117P000150002024-06-14 1:59PM EDT15.003.153.003.10+0.15+5.00%104,46796.44%
MARA250117P000160002024-06-11 11:26AM EDT16.003.903.503.650.00-1924196.41%
MARA250117P000175002024-06-13 1:32PM EDT17.504.454.355.10+0.21+4.95%32,512102.15%
MARA250117P000190002024-06-14 1:57PM EDT19.005.405.255.85+0.20+3.85%2101100.17%
MARA250117P000200002024-06-14 1:05PM EDT20.006.055.806.00+0.28+4.85%87,73494.85%
MARA250117P000210002024-06-14 12:55PM EDT21.006.706.557.25+0.35+5.51%4316100.59%
MARA250117P000225002024-06-14 2:33PM EDT22.507.747.557.70+0.44+6.03%62,99395.02%
MARA250117P000240002024-06-14 3:40PM EDT24.008.728.659.50-0.18-2.02%232101.03%
MARA250117P000250002024-06-14 2:12PM EDT25.009.659.409.60+0.68+7.58%12,82195.56%
MARA250117P000260002024-06-14 10:12AM EDT26.009.8510.1010.30-0.19-1.89%236294.38%
MARA250117P000270002024-06-12 3:23PM EDT27.0010.3510.9011.650.00-21812,58199.27%
MARA250117P000280002024-06-13 9:40AM EDT28.0010.9711.7011.850.00-1794.26%
MARA250117P000290002024-06-13 1:53PM EDT29.0012.3812.5013.050.00-52797.44%
MARA250117P000300002024-06-14 10:50AM EDT30.0013.1513.2013.500.00-1012,25993.19%
MARA250117P000320002024-06-03 9:39AM EDT32.0014.5015.0015.150.00-11,92393.90%
MARA250117P000330002024-06-12 2:37PM EDT33.0015.1015.8516.250.00--1095.97%
MARA250117P000340002024-06-12 9:35AM EDT34.0016.1516.7017.000.00-42194.80%
MARA250117P000350002024-06-13 12:10PM EDT35.0017.6017.5518.500.00-57693100.24%
MARA250117P000360002024-05-17 1:33PM EDT36.0018.7518.4018.600.00-1192.77%
MARA250117P000370002024-05-01 1:32PM EDT37.0022.4019.5519.750.00-37297.71%
MARA250117P000380002024-05-17 10:54AM EDT38.0020.3020.1020.500.00-3392.97%
MARA250117P000390002024-05-24 12:36PM EDT39.0020.7121.0021.450.00-81393.41%
MARA250117P000400002024-06-06 11:35AM EDT40.0020.7020.9022.900.00-585288.45%
MARA250117P000420002024-05-20 10:59AM EDT42.0024.0522.7524.700.00-258587.94%
MARA250117P000450002024-06-06 11:43AM EDT45.0025.0025.7527.500.00-323090.19%
MARA250117P000470002024-04-19 3:15PM EDT47.0031.800.000.000.00-1420.00%
MARA250117P000500002024-05-24 2:22PM EDT50.0030.4531.2032.350.00-10204100.59%