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
61.670,89 +153,71 (+0,25%)
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'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA251219C00003000 | 2024-06-13 11:10AM EDT | 3.00 | 17.60 | 14.85 | 18.75 | 0.00 | - | 6 | 983 | 109.38% |
| MARA251219C00005000 | 2024-06-11 10:07AM EDT | 5.00 | 14.40 | 13.40 | 15.95 | 0.00 | - | 2 | 710 | 70.70% |
| MARA251219C00007000 | 2024-06-14 3:19PM EDT | 7.00 | 13.95 | 14.25 | 14.70 | -0.48 | -3.33% | 2 | 2,106 | 115.92% |
| MARA251219C00010000 | 2024-06-14 3:14PM EDT | 10.00 | 12.70 | 12.70 | 13.15 | -0.65 | -4.87% | 4 | 5,143 | 111.67% |
| MARA251219C00012000 | 2024-06-13 3:35PM EDT | 12.00 | 12.40 | 11.10 | 13.15 | 0.00 | - | 1 | 797 | 111.43% |
| MARA251219C00015000 | 2024-06-14 10:31AM EDT | 15.00 | 10.95 | 10.70 | 11.15 | -0.15 | -1.35% | 56 | 3,606 | 108.59% |
| MARA251219C00017000 | 2024-06-14 2:50PM EDT | 17.00 | 9.95 | 9.15 | 10.50 | -0.66 | -6.22% | 5 | 1,385 | 101.71% |
| MARA251219C00020000 | 2024-06-14 2:22PM EDT | 20.00 | 9.50 | 8.55 | 9.95 | -0.28 | -2.86% | 9 | 4,694 | 105.03% |
| MARA251219C00022000 | 2024-06-14 1:28PM EDT | 22.00 | 8.97 | 8.65 | 9.20 | -0.21 | -2.29% | 9 | 714 | 106.96% |
| MARA251219C00025000 | 2024-06-14 1:05PM EDT | 25.00 | 8.00 | 7.95 | 8.70 | -1.03 | -11.41% | 5 | 2,305 | 107.35% |
| MARA251219C00027000 | 2024-06-12 9:36AM EDT | 27.00 | 8.60 | 6.75 | 8.90 | 0.00 | - | 4 | 828 | 105.98% |
| MARA251219C00030000 | 2024-06-14 3:18PM EDT | 30.00 | 7.23 | 7.10 | 7.60 | -0.27 | -3.60% | 25 | 3,426 | 106.47% |
| MARA251219C00032000 | 2024-06-14 2:50PM EDT | 32.00 | 6.70 | 6.85 | 7.30 | -1.03 | -13.32% | 1 | 1,794 | 106.86% |
| MARA251219C00035000 | 2024-06-13 9:40AM EDT | 35.00 | 7.50 | 6.35 | 6.90 | 0.00 | - | 19 | 8,761 | 106.62% |
| MARA251219C00037000 | 2024-06-13 9:38AM EDT | 37.00 | 7.20 | 6.15 | 6.85 | 0.00 | - | 1 | 91 | 108.06% |
| MARA251219C00040000 | 2024-06-14 3:47PM EDT | 40.00 | 5.88 | 5.65 | 6.25 | -0.61 | -9.40% | 7 | 1,353 | 106.06% |
| MARA251219C00042000 | 2024-06-13 9:30AM EDT | 42.00 | 6.90 | 4.65 | 6.10 | 0.00 | - | 1 | 196 | 102.34% |
| MARA251219C00045000 | 2024-06-13 10:09AM EDT | 45.00 | 5.97 | 5.00 | 6.20 | 0.00 | - | 2 | 2,215 | 107.91% |
| MARA251219C00047000 | 2024-06-04 2:40PM EDT | 47.00 | 6.50 | 4.05 | 5.75 | 0.00 | - | 2 | 76 | 102.59% |
| MARA251219C00050000 | 2024-06-14 3:28PM EDT | 50.00 | 4.90 | 4.70 | 5.15 | -0.25 | -4.85% | 34 | 1,878 | 105.62% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA251219P00003000 | 2024-06-14 11:01AM EDT | 3.00 | 0.23 | 0.14 | 0.52 | -0.03 | -11.54% | 4 | 1,846 | 109.38% |
| MARA251219P00005000 | 2024-06-14 12:03PM EDT | 5.00 | 0.72 | 0.60 | 0.98 | +0.08 | +12.50% | 6 | 10,661 | 102.73% |
| MARA251219P00007000 | 2024-06-14 3:56PM EDT | 7.00 | 1.37 | 1.26 | 1.49 | +0.03 | +2.24% | 20 | 1,193 | 97.41% |
| MARA251219P00010000 | 2024-06-14 3:25PM EDT | 10.00 | 2.77 | 2.57 | 2.81 | +0.10 | +3.75% | 40 | 947 | 96.00% |
| MARA251219P00012000 | 2024-06-14 2:33PM EDT | 12.00 | 3.39 | 3.50 | 3.75 | -0.16 | -4.51% | 10 | 487 | 93.41% |
| MARA251219P00015000 | 2024-06-13 2:51PM EDT | 15.00 | 5.39 | 5.20 | 5.60 | +0.09 | +1.70% | 1 | 1,694 | 93.04% |
| MARA251219P00017000 | 2024-06-14 12:07PM EDT | 17.00 | 6.66 | 6.50 | 6.85 | +0.05 | +0.76% | 1 | 822 | 92.58% |
| MARA251219P00020000 | 2024-06-14 2:52PM EDT | 20.00 | 8.75 | 8.40 | 9.45 | +0.05 | +0.57% | 110 | 709 | 94.41% |
| MARA251219P00022000 | 2024-06-14 2:33PM EDT | 22.00 | 10.54 | 9.65 | 10.25 | +0.19 | +1.84% | 10 | 316 | 89.11% |
| MARA251219P00025000 | 2024-06-14 12:44PM EDT | 25.00 | 12.48 | 12.10 | 12.60 | +0.36 | +2.97% | 1 | 1,459 | 90.33% |
| MARA251219P00027000 | 2024-06-11 1:56PM EDT | 27.00 | 13.82 | 13.30 | 14.15 | 0.00 | - | 4 | 121 | 88.06% |
| MARA251219P00030000 | 2024-06-12 1:59PM EDT | 30.00 | 15.69 | 15.90 | 16.40 | 0.00 | - | 2 | 177 | 87.89% |
| MARA251219P00032000 | 2024-05-03 11:49AM EDT | 32.00 | 19.32 | 16.90 | 18.75 | 0.00 | - | 1 | 53 | 87.96% |
| MARA251219P00035000 | 2024-06-11 10:47AM EDT | 35.00 | 20.50 | 19.95 | 21.05 | 0.00 | - | 1 | 167 | 89.23% |
| MARA251219P00037000 | 2024-03-20 12:40PM EDT | 37.00 | 23.11 | 24.05 | 25.30 | 0.00 | - | 3 | 3 | 115.04% |
| MARA251219P00040000 | 2024-04-15 11:25AM EDT | 40.00 | 27.23 | 23.70 | 26.45 | 0.00 | - | 3 | 94 | 91.41% |
| MARA251219P00042000 | 2024-03-05 10:50AM EDT | 42.00 | 25.85 | 26.85 | 27.65 | 0.00 | - | 1 | 20 | 95.56% |
| MARA251219P00045000 | 2024-06-06 11:17AM EDT | 45.00 | 27.80 | 27.05 | 29.80 | 0.00 | - | 1 | 144 | 79.15% |
| MARA251219P00050000 | 2024-04-19 12:06PM EDT | 50.00 | 35.85 | 31.90 | 34.60 | 0.00 | - | 18 | 27 | 81.81% |
© 2024 Yahoo. Tutti i diritti riservati.