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
61.762,09 +812,39 (+1,33%)
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 | 2024-06-13 10:00AM EDT | 0.50 | 21.20 | 17.10 | 20.95 | 0.00 | - | 1 | 286 | 257.81% |
| MARA250117C00001000 | 2024-06-03 3:59PM EDT | 1.00 | 19.13 | 16.40 | 20.15 | 0.00 | - | 70 | 226 | 0.00% |
| MARA250117C00001500 | 2024-06-11 3:18PM EDT | 1.50 | 17.92 | 16.10 | 19.65 | 0.00 | - | 38 | 191 | 0.00% |
| MARA250117C00002000 | 2024-06-14 11:31AM EDT | 2.00 | 16.30 | 15.45 | 19.30 | -2.10 | -11.41% | 1 | 406 | 562.50% |
| MARA250117C00002500 | 2024-06-12 9:42AM EDT | 2.50 | 18.00 | 16.90 | 17.70 | 0.00 | - | 3 | 1,038 | 193.36% |
| MARA250117C00003000 | 2024-06-05 10:30AM EDT | 3.00 | 17.10 | 16.45 | 16.80 | 0.00 | - | 1 | 1,092 | 146.09% |
| MARA250117C00003500 | 2024-06-07 11:18AM EDT | 3.50 | 17.50 | 15.60 | 16.50 | 0.00 | - | 4 | 556 | 117.97% |
| MARA250117C00004000 | 2024-06-11 3:53PM EDT | 4.00 | 15.75 | 15.60 | 15.90 | 0.00 | - | 4 | 572 | 141.02% |
| MARA250117C00004500 | 2024-05-14 9:32AM EDT | 4.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 3 | 491 | 0.00% |
| MARA250117C00005000 | 2024-06-14 1:04PM EDT | 5.00 | 14.63 | 14.65 | 15.50 | -0.55 | -3.62% | 4 | 2,036 | 150.20% |
| MARA250117C00005500 | 2024-06-12 2:48PM EDT | 5.50 | 15.56 | 13.70 | 15.00 | 0.00 | - | 35 | 571 | 122.46% |
| MARA250117C00007500 | 2024-06-14 1:05PM EDT | 7.50 | 12.36 | 12.00 | 12.95 | -1.79 | -12.65% | 1 | 14,241 | 102.73% |
| MARA250117C00009000 | 2024-06-13 10:08AM EDT | 9.00 | 12.50 | 11.50 | 11.85 | 0.00 | - | 5 | 38 | 116.26% |
| MARA250117C00010000 | 2024-06-14 3:37PM EDT | 10.00 | 10.90 | 10.45 | 11.10 | -0.33 | -2.94% | 5 | 23,054 | 107.23% |
| MARA250117C00011000 | 2024-06-11 1:02PM EDT | 11.00 | 9.70 | 10.15 | 10.70 | 0.00 | - | 5 | 55 | 115.72% |
| MARA250117C00012500 | 2024-06-13 10:48AM EDT | 12.50 | 9.70 | 9.25 | 9.40 | 0.00 | - | 31 | 4,335 | 108.50% |
| MARA250117C00014000 | 2024-06-14 2:33PM EDT | 14.00 | 8.34 | 8.45 | 8.60 | -1.01 | -10.80% | 4 | 19 | 107.91% |
| MARA250117C00015000 | 2024-06-14 2:43PM EDT | 15.00 | 7.70 | 7.95 | 8.60 | -0.75 | -8.88% | 28 | 6,741 | 112.84% |
| MARA250117C00016000 | 2024-06-14 3:20PM EDT | 16.00 | 7.43 | 7.45 | 8.05 | -0.22 | -2.88% | 2 | 61 | 110.89% |
| MARA250117C00017500 | 2024-06-14 3:56PM EDT | 17.50 | 6.87 | 6.80 | 7.00 | -0.33 | -4.58% | 26 | 4,695 | 106.08% |
| MARA250117C00019000 | 2024-06-14 3:37PM EDT | 19.00 | 6.20 | 6.25 | 6.85 | -0.45 | -6.77% | 19 | 947 | 109.86% |
| MARA250117C00020000 | 2024-06-14 3:57PM EDT | 20.00 | 6.00 | 5.90 | 6.25 | -0.27 | -4.31% | 273 | 14,023 | 107.37% |
| MARA250117C00021000 | 2024-06-14 2:57PM EDT | 21.00 | 5.55 | 5.60 | 5.75 | -0.35 | -5.93% | 96 | 1,326 | 105.91% |
| MARA250117C00022500 | 2024-06-14 3:13PM EDT | 22.50 | 5.25 | 5.15 | 5.70 | -0.25 | -4.55% | 84 | 4,065 | 109.18% |
| MARA250117C00024000 | 2024-06-14 11:51AM EDT | 24.00 | 4.75 | 4.85 | 5.40 | -0.45 | -8.65% | 5 | 826 | 110.79% |
| MARA250117C00025000 | 2024-06-14 3:42PM EDT | 25.00 | 4.60 | 4.55 | 4.70 | -0.30 | -6.12% | 205 | 10,242 | 106.49% |
| MARA250117C00026000 | 2024-06-14 10:13AM EDT | 26.00 | 4.74 | 4.30 | 4.45 | +0.24 | +5.33% | 9 | 516 | 106.15% |
| MARA250117C00027000 | 2024-06-14 1:01PM EDT | 27.00 | 4.05 | 4.10 | 4.25 | -0.35 | -7.95% | 9 | 14,850 | 106.42% |
| MARA250117C00028000 | 2024-06-14 9:41AM EDT | 28.00 | 4.37 | 3.90 | 4.05 | +0.20 | +4.80% | 5 | 51 | 106.47% |
| MARA250117C00029000 | 2024-06-14 11:41AM EDT | 29.00 | 3.95 | 3.75 | 4.35 | +0.25 | +6.76% | 6 | 112 | 110.91% |
| MARA250117C00030000 | 2024-06-14 3:35PM EDT | 30.00 | 3.60 | 3.60 | 3.70 | -0.30 | -7.69% | 847 | 23,140 | 107.23% |
| MARA250117C00031000 | 2024-06-13 12:55PM EDT | 31.00 | 3.72 | 3.40 | 3.55 | 0.00 | - | 1 | 83 | 107.13% |
| MARA250117C00032000 | 2024-06-14 12:56PM EDT | 32.00 | 3.20 | 3.25 | 3.40 | -0.30 | -8.57% | 30 | 4,940 | 107.32% |
| MARA250117C00033000 | 2024-06-11 11:15AM EDT | 33.00 | 2.96 | 3.10 | 3.25 | 0.00 | - | 1 | 865 | 107.32% |
| MARA250117C00034000 | 2024-06-11 10:10AM EDT | 34.00 | 2.71 | 3.00 | 3.15 | 0.00 | - | 4 | 56 | 108.06% |
| MARA250117C00035000 | 2024-06-14 3:20PM EDT | 35.00 | 2.96 | 2.88 | 3.05 | -0.21 | -6.62% | 215 | 10,337 | 108.50% |
| MARA250117C00036000 | 2024-06-13 1:07PM EDT | 36.00 | 3.07 | 2.76 | 3.30 | 0.00 | - | 29 | 61 | 111.87% |
| MARA250117C00037000 | 2024-06-14 1:42PM EDT | 37.00 | 2.68 | 2.65 | 2.95 | -0.28 | -9.46% | 6 | 985 | 109.96% |
| MARA250117C00038000 | 2024-06-11 12:41PM EDT | 38.00 | 2.45 | 2.54 | 2.84 | 0.00 | - | 4 | 178 | 110.08% |
| MARA250117C00039000 | 2024-06-06 11:31AM EDT | 39.00 | 3.56 | 2.44 | 2.77 | 0.00 | - | 25 | 134 | 110.52% |
| MARA250117C00040000 | 2024-06-14 3:58PM EDT | 40.00 | 2.50 | 2.30 | 2.50 | -0.07 | -2.72% | 33 | 6,704 | 108.69% |
| MARA250117C00042000 | 2024-06-13 12:05PM EDT | 42.00 | 2.00 | 2.00 | 2.49 | 0.00 | - | 7 | 2,040 | 109.38% |
| MARA250117C00045000 | 2024-06-14 3:04PM EDT | 45.00 | 2.00 | 1.90 | 2.17 | -0.18 | -8.26% | 81 | 14,086 | 110.23% |
| MARA250117C00047000 | 2024-06-12 2:08PM EDT | 47.00 | 2.16 | 1.58 | 2.14 | 0.00 | - | 4 | 346 | 109.77% |
| MARA250117C00050000 | 2024-06-14 3:34PM EDT | 50.00 | 1.70 | 1.60 | 1.93 | -0.15 | -8.11% | 532 | 8,559 | 111.96% |
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 | 0.00 | 0.02 | 0.00 | - | 10 | 8,606 | 196.88% |
| MARA250117P00001000 | 2024-06-13 12:25PM EDT | 1.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 4,087 | 170.31% |
| MARA250117P00001500 | 2024-06-07 2:41PM EDT | 1.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 272 | 2,001 | 153.13% |
| MARA250117P00002000 | 2024-06-14 3:46PM EDT | 2.00 | 0.06 | 0.03 | 0.06 | +0.02 | +50.00% | 16 | 1,523 | 143.75% |
| MARA250117P00002500 | 2024-06-13 12:49PM EDT | 2.50 | 0.05 | 0.03 | 0.06 | 0.00 | - | 179 | 7,274 | 128.91% |
| MARA250117P00003000 | 2024-06-13 11:29AM EDT | 3.00 | 0.07 | 0.06 | 0.14 | 0.00 | - | 198 | 1,858 | 134.38% |
| MARA250117P00003500 | 2024-06-14 10:07AM EDT | 3.50 | 0.08 | 0.06 | 0.10 | 0.00 | - | 138 | 881 | 117.97% |
| MARA250117P00004000 | 2024-06-12 11:29AM EDT | 4.00 | 0.10 | 0.10 | 0.17 | 0.00 | - | 4 | 666 | 120.12% |
| MARA250117P00004500 | 2024-06-11 1:11PM EDT | 4.50 | 0.11 | 0.13 | 0.29 | 0.00 | - | 2 | 1,533 | 122.27% |
| MARA250117P00005000 | 2024-06-14 11:02AM EDT | 5.00 | 0.16 | 0.17 | 0.22 | -0.01 | -5.88% | 5 | 2,816 | 111.72% |
| MARA250117P00005500 | 2024-06-14 11:06AM EDT | 5.50 | 0.20 | 0.21 | 0.30 | -0.02 | -9.09% | 2 | 1,510 | 110.94% |
| MARA250117P00007500 | 2024-06-14 11:05AM EDT | 7.50 | 0.42 | 0.48 | 0.54 | -0.03 | -6.67% | 22 | 18,337 | 103.03% |
| MARA250117P00009000 | 2024-06-13 1:15PM EDT | 9.00 | 0.75 | 0.80 | 1.05 | 0.00 | - | 3 | 108 | 104.88% |
| MARA250117P00010000 | 2024-06-14 1:15PM EDT | 10.00 | 1.09 | 1.06 | 1.12 | +0.06 | +5.83% | 22 | 14,068 | 99.51% |
| MARA250117P00011000 | 2024-06-14 2:21PM EDT | 11.00 | 1.44 | 1.37 | 1.44 | +0.11 | +8.27% | 6 | 185 | 98.83% |
| MARA250117P00012500 | 2024-06-14 3:38PM EDT | 12.50 | 2.03 | 1.91 | 2.00 | +0.17 | +9.14% | 21 | 3,696 | 97.95% |
| MARA250117P00014000 | 2024-06-14 11:08AM EDT | 14.00 | 2.48 | 2.55 | 2.63 | -0.33 | -11.74% | 2 | 72 | 97.12% |
| MARA250117P00015000 | 2024-06-14 1:59PM EDT | 15.00 | 3.15 | 3.00 | 3.10 | +0.15 | +5.00% | 10 | 4,467 | 96.44% |
| MARA250117P00016000 | 2024-06-11 11:26AM EDT | 16.00 | 3.90 | 3.50 | 3.65 | 0.00 | - | 19 | 241 | 96.41% |
| MARA250117P00017500 | 2024-06-13 1:32PM EDT | 17.50 | 4.45 | 4.35 | 5.10 | +0.21 | +4.95% | 3 | 2,512 | 102.15% |
| MARA250117P00019000 | 2024-06-14 1:57PM EDT | 19.00 | 5.40 | 5.25 | 5.85 | +0.20 | +3.85% | 2 | 101 | 100.17% |
| MARA250117P00020000 | 2024-06-14 1:05PM EDT | 20.00 | 6.05 | 5.80 | 6.00 | +0.28 | +4.85% | 8 | 7,734 | 94.85% |
| MARA250117P00021000 | 2024-06-14 12:55PM EDT | 21.00 | 6.70 | 6.55 | 7.25 | +0.35 | +5.51% | 4 | 316 | 100.59% |
| MARA250117P00022500 | 2024-06-14 2:33PM EDT | 22.50 | 7.74 | 7.55 | 7.70 | +0.44 | +6.03% | 6 | 2,993 | 95.02% |
| MARA250117P00024000 | 2024-06-14 3:40PM EDT | 24.00 | 8.72 | 8.65 | 9.50 | -0.18 | -2.02% | 2 | 32 | 101.03% |
| MARA250117P00025000 | 2024-06-14 2:12PM EDT | 25.00 | 9.65 | 9.40 | 9.60 | +0.68 | +7.58% | 1 | 2,821 | 95.56% |
| MARA250117P00026000 | 2024-06-14 10:12AM EDT | 26.00 | 9.85 | 10.10 | 10.30 | -0.19 | -1.89% | 236 | 2 | 94.38% |
| MARA250117P00027000 | 2024-06-12 3:23PM EDT | 27.00 | 10.35 | 10.90 | 11.65 | 0.00 | - | 218 | 12,581 | 99.27% |
| MARA250117P00028000 | 2024-06-13 9:40AM EDT | 28.00 | 10.97 | 11.70 | 11.85 | 0.00 | - | 1 | 7 | 94.26% |
| MARA250117P00029000 | 2024-06-13 1:53PM EDT | 29.00 | 12.38 | 12.50 | 13.05 | 0.00 | - | 5 | 27 | 97.44% |
| MARA250117P00030000 | 2024-06-14 10:50AM EDT | 30.00 | 13.15 | 13.20 | 13.50 | 0.00 | - | 101 | 2,259 | 93.19% |
| MARA250117P00032000 | 2024-06-03 9:39AM EDT | 32.00 | 14.50 | 15.00 | 15.15 | 0.00 | - | 1 | 1,923 | 93.90% |
| MARA250117P00033000 | 2024-06-12 2:37PM EDT | 33.00 | 15.10 | 15.85 | 16.25 | 0.00 | - | - | 10 | 95.97% |
| MARA250117P00034000 | 2024-06-12 9:35AM EDT | 34.00 | 16.15 | 16.70 | 17.00 | 0.00 | - | 4 | 21 | 94.80% |
| MARA250117P00035000 | 2024-06-13 12:10PM EDT | 35.00 | 17.60 | 17.55 | 18.50 | 0.00 | - | 57 | 693 | 100.24% |
| MARA250117P00036000 | 2024-05-17 1:33PM EDT | 36.00 | 18.75 | 18.40 | 18.60 | 0.00 | - | 1 | 1 | 92.77% |
| MARA250117P00037000 | 2024-05-01 1:32PM EDT | 37.00 | 22.40 | 19.55 | 19.75 | 0.00 | - | 3 | 72 | 97.71% |
| MARA250117P00038000 | 2024-05-17 10:54AM EDT | 38.00 | 20.30 | 20.10 | 20.50 | 0.00 | - | 3 | 3 | 92.97% |
| MARA250117P00039000 | 2024-05-24 12:36PM EDT | 39.00 | 20.71 | 21.00 | 21.45 | 0.00 | - | 8 | 13 | 93.41% |
| MARA250117P00040000 | 2024-06-06 11:35AM EDT | 40.00 | 20.70 | 20.90 | 22.90 | 0.00 | - | 5 | 852 | 88.45% |
| MARA250117P00042000 | 2024-05-20 10:59AM EDT | 42.00 | 24.05 | 22.75 | 24.70 | 0.00 | - | 25 | 85 | 87.94% |
| MARA250117P00045000 | 2024-06-06 11:43AM EDT | 45.00 | 25.00 | 25.75 | 27.50 | 0.00 | - | 3 | 230 | 90.19% |
| MARA250117P00047000 | 2024-04-19 3:15PM EDT | 47.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| MARA250117P00050000 | 2024-05-24 2:22PM EDT | 50.00 | 30.45 | 31.20 | 32.35 | 0.00 | - | 10 | 204 | 100.59% |
© 2024 Yahoo. Tutti i diritti riservati.