Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
60.184,77 +122,27 (+0,20%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA250117C00000500 | 2024-06-20 2:00PM EDT | 0.50 | 20.09 | 16.65 | 20.90 | 0.00 | - | 1 | 287 | 271.88% |
| MARA250117C00001000 | 2024-06-03 3:59PM EDT | 1.00 | 19.13 | 16.15 | 20.40 | 0.00 | - | 70 | 226 | 208.59% |
| MARA250117C00001500 | 2024-06-21 12:33PM EDT | 1.50 | 17.75 | 15.70 | 19.80 | -0.17 | -0.95% | 1 | 191 | 162.50% |
| MARA250117C00002000 | 2024-06-17 3:29PM EDT | 2.00 | 18.32 | 15.20 | 19.45 | 0.00 | - | 77 | 441 | 171.88% |
| MARA250117C00002500 | 2024-06-12 9:42AM EDT | 2.50 | 18.00 | 15.90 | 17.95 | 0.00 | - | 3 | 1,038 | 176.17% |
| MARA250117C00003000 | 2024-06-21 11:29AM EDT | 3.00 | 16.45 | 15.30 | 17.50 | -0.65 | -3.80% | 7 | 1,092 | 155.08% |
| MARA250117C00003500 | 2024-06-07 11:18AM EDT | 3.50 | 17.50 | 14.90 | 17.50 | 0.00 | - | 4 | 556 | 180.86% |
| MARA250117C00004000 | 2024-06-21 2:12PM EDT | 4.00 | 14.94 | 14.10 | 16.65 | -2.11 | -12.38% | 17 | 573 | 126.76% |
| MARA250117C00004500 | 2024-06-21 3:39PM EDT | 4.50 | 14.92 | 13.90 | 16.15 | -2.08 | -12.24% | 1 | 491 | 136.33% |
| MARA250117C00005000 | 2024-06-21 12:45PM EDT | 5.00 | 14.30 | 13.30 | 16.15 | -2.20 | -13.33% | 2 | 2,033 | 144.92% |
| MARA250117C00005500 | 2024-06-21 12:51PM EDT | 5.50 | 13.75 | 13.20 | 15.25 | -1.23 | -8.21% | 1 | 511 | 135.16% |
| MARA250117C00007500 | 2024-06-21 12:45PM EDT | 7.50 | 12.20 | 12.35 | 13.20 | -2.00 | -14.08% | 14 | 14,181 | 133.59% |
| MARA250117C00009000 | 2024-06-21 2:22PM EDT | 9.00 | 11.05 | 11.05 | 11.85 | -1.50 | -11.95% | 2 | 38 | 118.85% |
| MARA250117C00010000 | 2024-06-21 3:40PM EDT | 10.00 | 10.48 | 10.45 | 11.15 | -1.11 | -9.58% | 52 | 22,723 | 118.16% |
| MARA250117C00011000 | 2024-06-18 3:31PM EDT | 11.00 | 10.80 | 9.80 | 10.45 | 0.00 | - | 1 | 55 | 115.58% |
| MARA250117C00012500 | 2024-06-21 1:18PM EDT | 12.50 | 8.60 | 8.90 | 9.05 | -1.70 | -16.50% | 32 | 4,326 | 106.93% |
| MARA250117C00014000 | 2024-06-20 2:03PM EDT | 14.00 | 9.35 | 8.00 | 8.45 | 0.00 | - | 3 | 19 | 107.72% |
| MARA250117C00015000 | 2024-06-21 3:45PM EDT | 15.00 | 7.55 | 7.15 | 8.25 | -1.43 | -15.92% | 116 | 6,732 | 106.59% |
| MARA250117C00016000 | 2024-06-21 3:35PM EDT | 16.00 | 7.14 | 7.10 | 7.25 | -1.46 | -16.98% | 2 | 103 | 104.93% |
| MARA250117C00017500 | 2024-06-21 3:37PM EDT | 17.50 | 6.50 | 6.45 | 6.60 | -1.10 | -14.47% | 65 | 4,631 | 104.30% |
| MARA250117C00019000 | 2024-06-21 2:41PM EDT | 19.00 | 5.80 | 5.90 | 6.00 | -1.40 | -19.44% | 279 | 1,066 | 103.96% |
| MARA250117C00020000 | 2024-06-21 3:54PM EDT | 20.00 | 5.70 | 5.55 | 5.70 | -0.97 | -14.54% | 693 | 13,823 | 104.22% |
| MARA250117C00021000 | 2024-06-21 2:15PM EDT | 21.00 | 5.15 | 5.25 | 5.40 | -1.30 | -20.16% | 52 | 1,122 | 104.54% |
| MARA250117C00022500 | 2024-06-21 3:58PM EDT | 22.50 | 4.90 | 4.85 | 4.95 | -0.90 | -15.52% | 90 | 4,815 | 104.71% |
| MARA250117C00024000 | 2024-06-21 3:34PM EDT | 24.00 | 4.43 | 4.45 | 5.05 | -0.89 | -16.73% | 83 | 888 | 108.94% |
| MARA250117C00025000 | 2024-06-21 3:59PM EDT | 25.00 | 4.30 | 4.20 | 4.35 | -0.70 | -14.00% | 877 | 10,228 | 104.88% |
| MARA250117C00026000 | 2024-06-21 11:40AM EDT | 26.00 | 4.00 | 4.00 | 4.15 | -0.60 | -13.04% | 21 | 557 | 105.32% |
| MARA250117C00027000 | 2024-06-21 3:21PM EDT | 27.00 | 3.80 | 3.80 | 3.95 | -0.85 | -18.28% | 68 | 15,098 | 105.52% |
| MARA250117C00028000 | 2024-06-21 1:40PM EDT | 28.00 | 3.42 | 3.60 | 3.75 | -1.23 | -26.45% | 5 | 116 | 105.47% |
| MARA250117C00029000 | 2024-06-21 12:55PM EDT | 29.00 | 3.35 | 3.40 | 3.60 | -1.07 | -24.21% | 8 | 181 | 105.66% |
| MARA250117C00030000 | 2024-06-21 3:57PM EDT | 30.00 | 3.32 | 3.25 | 3.40 | -0.69 | -17.21% | 2,182 | 20,474 | 105.66% |
| MARA250117C00031000 | 2024-06-21 2:23PM EDT | 31.00 | 3.13 | 3.10 | 3.25 | -0.92 | -22.72% | 19 | 88 | 105.91% |
| MARA250117C00032000 | 2024-06-21 3:50PM EDT | 32.00 | 2.98 | 2.82 | 3.10 | -0.72 | -19.46% | 194 | 4,926 | 104.83% |
| MARA250117C00033000 | 2024-06-21 3:57PM EDT | 33.00 | 2.90 | 2.84 | 3.00 | -0.70 | -19.44% | 45 | 1,866 | 106.71% |
| MARA250117C00034000 | 2024-06-21 1:37PM EDT | 34.00 | 2.57 | 2.64 | 2.87 | -0.77 | -23.05% | 1 | 59 | 106.20% |
| MARA250117C00035000 | 2024-06-21 3:59PM EDT | 35.00 | 2.67 | 2.61 | 2.82 | -0.58 | -17.85% | 321 | 10,626 | 107.84% |
| MARA250117C00036000 | 2024-06-13 1:07PM EDT | 36.00 | 3.07 | 2.49 | 2.78 | 0.00 | - | 29 | 61 | 108.64% |
| MARA250117C00037000 | 2024-06-20 12:28PM EDT | 37.00 | 3.15 | 2.26 | 2.69 | 0.00 | - | 1 | 983 | 107.81% |
| MARA250117C00038000 | 2024-06-21 12:24PM EDT | 38.00 | 2.31 | 2.28 | 2.58 | -0.14 | -5.71% | 4 | 178 | 109.03% |
| MARA250117C00039000 | 2024-06-06 11:31AM EDT | 39.00 | 3.56 | 2.19 | 2.30 | 0.00 | - | 25 | 134 | 107.52% |
| MARA250117C00040000 | 2024-06-21 3:54PM EDT | 40.00 | 2.09 | 2.05 | 2.43 | -0.61 | -22.59% | 330 | 6,431 | 109.33% |
| MARA250117C00042000 | 2024-06-21 1:27PM EDT | 42.00 | 2.15 | 1.81 | 2.15 | -0.37 | -14.68% | 1 | 2,037 | 107.76% |
| MARA250117C00045000 | 2024-06-21 2:30PM EDT | 45.00 | 1.84 | 1.70 | 1.98 | -0.39 | -17.49% | 143 | 14,045 | 109.84% |
| MARA250117C00047000 | 2024-06-21 3:51PM EDT | 47.00 | 1.38 | 1.41 | 1.78 | -0.37 | -21.14% | 6 | 349 | 107.62% |
| MARA250117C00050000 | 2024-06-21 3:48PM EDT | 50.00 | 1.47 | 1.45 | 1.94 | -0.42 | -22.22% | 646 | 8,729 | 113.97% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA250117P00000500 | 2024-06-14 12:01PM EDT | 0.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 8,606 | 212.50% |
| MARA250117P00001000 | 2024-06-21 1:24PM EDT | 1.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 4,087 | 171.88% |
| MARA250117P00001500 | 2024-06-07 2:41PM EDT | 1.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 272 | 2,001 | 156.25% |
| MARA250117P00002000 | 2024-06-21 3:32PM EDT | 2.00 | 0.04 | 0.03 | 0.20 | 0.00 | - | 11 | 1,539 | 171.88% |
| MARA250117P00002500 | 2024-06-20 11:34AM EDT | 2.50 | 0.04 | 0.02 | 0.06 | 0.00 | - | 170 | 7,189 | 128.13% |
| MARA250117P00003000 | 2024-06-21 9:30AM EDT | 3.00 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 250 | 1,858 | 135.94% |
| MARA250117P00003500 | 2024-06-20 11:36AM EDT | 3.50 | 0.07 | 0.05 | 0.12 | 0.00 | - | 192 | 714 | 121.09% |
| MARA250117P00004000 | 2024-06-18 9:31AM EDT | 4.00 | 0.14 | 0.08 | 0.15 | 0.00 | - | 1 | 666 | 117.97% |
| MARA250117P00004500 | 2024-06-20 3:50PM EDT | 4.50 | 0.10 | 0.09 | 0.20 | 0.00 | - | 2 | 1,503 | 114.45% |
| MARA250117P00005000 | 2024-06-21 2:13PM EDT | 5.00 | 0.15 | 0.15 | 0.20 | +0.01 | +7.14% | 10 | 2,819 | 110.55% |
| MARA250117P00005500 | 2024-06-21 2:48PM EDT | 5.50 | 0.28 | 0.19 | 0.28 | +0.09 | +47.37% | 2 | 1,481 | 110.16% |
| MARA250117P00007500 | 2024-06-21 3:05PM EDT | 7.50 | 0.47 | 0.44 | 0.48 | +0.10 | +27.03% | 5 | 18,337 | 100.98% |
| MARA250117P00009000 | 2024-06-21 1:20PM EDT | 9.00 | 0.79 | 0.73 | 0.79 | +0.12 | +17.91% | 5 | 129 | 98.73% |
| MARA250117P00010000 | 2024-06-21 3:38PM EDT | 10.00 | 1.02 | 0.98 | 1.04 | +0.11 | +12.09% | 74 | 13,855 | 97.36% |
| MARA250117P00011000 | 2024-06-21 3:18PM EDT | 11.00 | 1.31 | 1.28 | 1.39 | +0.15 | +12.93% | 10 | 202 | 97.36% |
| MARA250117P00012500 | 2024-06-21 3:52PM EDT | 12.50 | 1.84 | 1.82 | 1.90 | +0.19 | +11.52% | 27 | 3,670 | 96.04% |
| MARA250117P00014000 | 2024-06-21 1:58PM EDT | 14.00 | 2.60 | 2.44 | 2.71 | +0.40 | +18.18% | 33 | 84 | 97.31% |
| MARA250117P00015000 | 2024-06-21 3:03PM EDT | 15.00 | 3.00 | 2.91 | 3.05 | +0.29 | +10.70% | 62 | 4,428 | 95.36% |
| MARA250117P00016000 | 2024-06-21 3:38PM EDT | 16.00 | 3.49 | 3.40 | 3.55 | +0.37 | +11.86% | 11 | 250 | 94.73% |
| MARA250117P00017500 | 2024-06-21 1:09PM EDT | 17.50 | 4.26 | 4.20 | 4.40 | +0.41 | +10.65% | 12 | 2,495 | 94.24% |
| MARA250117P00019000 | 2024-06-21 3:46PM EDT | 19.00 | 5.23 | 5.10 | 5.30 | +0.48 | +10.11% | 130 | 116 | 93.92% |
| MARA250117P00020000 | 2024-06-21 3:56PM EDT | 20.00 | 5.75 | 5.75 | 5.95 | +0.43 | +8.08% | 38 | 7,768 | 93.99% |
| MARA250117P00021000 | 2024-06-21 1:58PM EDT | 21.00 | 6.70 | 6.40 | 6.55 | +0.70 | +11.67% | 4 | 314 | 93.14% |
| MARA250117P00022500 | 2024-06-20 11:01AM EDT | 22.50 | 6.90 | 7.45 | 7.70 | 0.00 | - | 5 | 2,983 | 93.99% |
| MARA250117P00024000 | 2024-06-17 10:50AM EDT | 24.00 | 8.75 | 8.55 | 8.75 | 0.00 | - | 1 | 34 | 93.55% |
| MARA250117P00025000 | 2024-06-20 1:04PM EDT | 25.00 | 8.65 | 9.30 | 9.90 | 0.00 | - | 10 | 2,821 | 96.88% |
| MARA250117P00026000 | 2024-06-14 10:12AM EDT | 26.00 | 9.85 | 9.90 | 10.30 | 0.00 | - | 236 | 237 | 92.14% |
| MARA250117P00027000 | 2024-06-20 2:16PM EDT | 27.00 | 10.20 | 10.85 | 11.25 | 0.00 | - | 1 | 12,579 | 94.90% |
| MARA250117P00028000 | 2024-06-13 9:40AM EDT | 28.00 | 10.97 | 11.65 | 11.85 | 0.00 | - | 1 | 7 | 93.07% |
| MARA250117P00029000 | 2024-06-18 12:50PM EDT | 29.00 | 12.25 | 12.45 | 12.65 | 0.00 | - | 12 | 42 | 92.72% |
| MARA250117P00030000 | 2024-06-20 9:53AM EDT | 30.00 | 12.46 | 13.30 | 13.50 | 0.00 | - | 40 | 2,263 | 93.07% |
| MARA250117P00032000 | 2024-06-03 9:39AM EDT | 32.00 | 14.50 | 14.90 | 15.15 | 0.00 | - | 1 | 1,923 | 91.70% |
| MARA250117P00033000 | 2024-06-12 2:37PM EDT | 33.00 | 15.10 | 15.75 | 16.05 | 0.00 | - | - | 10 | 91.89% |
| MARA250117P00034000 | 2024-06-12 9:35AM EDT | 34.00 | 16.15 | 16.40 | 17.45 | 0.00 | - | 4 | 21 | 94.78% |
| MARA250117P00035000 | 2024-06-21 1:35PM EDT | 35.00 | 18.07 | 17.55 | 18.30 | +0.47 | +2.67% | 10 | 693 | 97.07% |
| MARA250117P00036000 | 2024-05-17 1:33PM EDT | 36.00 | 18.75 | 18.40 | 18.60 | 0.00 | - | 1 | 1 | 90.92% |
| MARA250117P00037000 | 2024-05-01 1:32PM EDT | 37.00 | 22.40 | 19.55 | 19.75 | 0.00 | - | 3 | 72 | 96.04% |
| MARA250117P00038000 | 2024-05-17 10:54AM EDT | 38.00 | 20.30 | 20.10 | 20.50 | 0.00 | - | 3 | 3 | 90.82% |
| MARA250117P00039000 | 2024-05-24 12:36PM EDT | 39.00 | 20.71 | 20.80 | 21.50 | 0.00 | - | 8 | 13 | 89.45% |
| MARA250117P00040000 | 2024-06-18 9:31AM EDT | 40.00 | 21.35 | 21.10 | 22.95 | 0.00 | - | 10 | 861 | 88.43% |
| MARA250117P00042000 | 2024-05-20 10:59AM EDT | 42.00 | 24.05 | 22.75 | 24.55 | 0.00 | - | 25 | 85 | 82.52% |
| MARA250117P00045000 | 2024-06-21 9:31AM EDT | 45.00 | 25.20 | 26.40 | 27.60 | +0.50 | +2.02% | 11 | 234 | 95.95% |
| MARA250117P00047000 | 2024-04-19 3:15PM EDT | 47.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| MARA250117P00050000 | 2024-06-21 1:58PM EDT | 50.00 | 31.85 | 31.10 | 32.40 | +1.40 | +4.60% | 1 | 204 | 96.48% |
© 2024 Yahoo. Tutti i diritti riservati.