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
61.771,18 +600,17 (+0,98%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA260116C00003000 | 2024-06-13 10:55AM EDT | 3.00 | 17.48 | 15.85 | 17.80 | 0.00 | - | 1 | 2,761 | 108.79% |
| MARA260116C00005000 | 2024-06-13 11:28AM EDT | 5.00 | 15.87 | 13.10 | 17.90 | 0.00 | - | 1 | 666 | 110.35% |
| MARA260116C00008000 | 2024-06-11 3:39PM EDT | 8.00 | 14.20 | 13.55 | 15.05 | 0.00 | - | 7 | 669 | 120.80% |
| MARA260116C00010000 | 2024-06-14 12:42PM EDT | 10.00 | 12.58 | 12.85 | 13.25 | -0.72 | -5.41% | 1 | 2,526 | 111.48% |
| MARA260116C00012000 | 2024-06-12 3:26PM EDT | 12.00 | 12.80 | 11.95 | 13.20 | 0.00 | - | 1 | 597 | 116.70% |
| MARA260116C00015000 | 2024-06-14 1:36PM EDT | 15.00 | 11.00 | 10.00 | 11.35 | -0.40 | -3.51% | 3 | 984 | 102.27% |
| MARA260116C00017000 | 2024-06-14 2:26PM EDT | 17.00 | 10.10 | 10.10 | 11.60 | -0.70 | -6.48% | 9 | 2,134 | 113.31% |
| MARA260116C00020000 | 2024-06-14 2:44PM EDT | 20.00 | 9.47 | 9.50 | 9.85 | -0.53 | -5.30% | 23 | 3,909 | 107.81% |
| MARA260116C00022000 | 2024-06-14 2:54PM EDT | 22.00 | 9.05 | 9.00 | 9.35 | -0.41 | -4.33% | 9 | 1,296 | 107.35% |
| MARA260116C00025000 | 2024-06-14 3:14PM EDT | 25.00 | 8.40 | 8.20 | 8.90 | -0.40 | -4.55% | 22 | 1,879 | 107.32% |
| MARA260116C00027000 | 2024-06-14 12:59PM EDT | 27.00 | 7.90 | 8.00 | 8.30 | -0.90 | -10.23% | 2 | 714 | 107.02% |
| MARA260116C00030000 | 2024-06-14 3:14PM EDT | 30.00 | 7.52 | 7.50 | 7.80 | -0.33 | -4.20% | 100 | 3,106 | 107.10% |
| MARA260116C00032000 | 2024-06-13 10:22AM EDT | 32.00 | 7.70 | 7.15 | 7.45 | 0.00 | - | 3 | 1,546 | 106.67% |
| MARA260116C00035000 | 2024-06-14 3:21PM EDT | 35.00 | 6.65 | 6.75 | 7.15 | -0.55 | -7.64% | 3 | 892 | 107.42% |
| MARA260116C00037000 | 2024-06-14 1:02PM EDT | 37.00 | 6.50 | 6.45 | 6.90 | -0.35 | -5.11% | 1 | 233 | 107.25% |
| MARA260116C00040000 | 2024-06-14 2:54PM EDT | 40.00 | 6.20 | 5.95 | 6.50 | -0.30 | -4.62% | 9 | 1,065 | 106.30% |
| MARA260116C00042000 | 2024-06-07 1:42PM EDT | 42.00 | 6.42 | 5.60 | 6.15 | 0.00 | - | 8 | 67 | 104.96% |
| MARA260116C00045000 | 2024-06-14 2:14PM EDT | 45.00 | 5.64 | 5.35 | 6.60 | -0.31 | -5.21% | 4 | 5,237 | 109.12% |
| MARA260116C00047000 | 2024-06-14 2:19PM EDT | 47.00 | 5.37 | 5.15 | 6.50 | -0.63 | -10.50% | 83 | 260 | 109.52% |
| MARA260116C00050000 | 2024-06-14 3:56PM EDT | 50.00 | 5.40 | 5.25 | 5.95 | -0.10 | -1.82% | 133 | 4,681 | 109.94% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA260116P00003000 | 2024-06-14 11:29AM EDT | 3.00 | 0.25 | 0.20 | 0.49 | 0.00 | - | 4 | 496 | 108.01% |
| MARA260116P00005000 | 2024-06-14 11:31AM EDT | 5.00 | 0.73 | 0.63 | 1.00 | -0.02 | -2.67% | 4 | 590 | 101.27% |
| MARA260116P00008000 | 2024-06-13 3:59PM EDT | 8.00 | 1.76 | 1.77 | 1.90 | 0.00 | - | 23 | 743 | 96.00% |
| MARA260116P00010000 | 2024-06-14 2:32PM EDT | 10.00 | 2.80 | 2.09 | 3.30 | +0.07 | +2.56% | 21 | 738 | 93.75% |
| MARA260116P00012000 | 2024-06-14 9:40AM EDT | 12.00 | 3.75 | 3.65 | 4.40 | +0.01 | +0.27% | 24 | 881 | 97.90% |
| MARA260116P00015000 | 2024-06-14 10:06AM EDT | 15.00 | 5.38 | 5.45 | 5.70 | -0.10 | -1.82% | 21 | 1,567 | 93.26% |
| MARA260116P00017000 | 2024-06-14 1:14PM EDT | 17.00 | 6.85 | 6.65 | 7.10 | +0.15 | +2.24% | 16 | 680 | 92.92% |
| MARA260116P00020000 | 2024-06-14 3:40PM EDT | 20.00 | 8.85 | 8.70 | 9.00 | -0.30 | -3.28% | 3 | 553 | 91.24% |
| MARA260116P00022000 | 2024-06-14 1:14PM EDT | 22.00 | 10.30 | 10.15 | 10.50 | +0.10 | +0.98% | 1 | 382 | 91.19% |
| MARA260116P00025000 | 2024-06-14 1:12PM EDT | 25.00 | 12.55 | 12.35 | 12.55 | +0.30 | +2.45% | 2 | 283 | 89.21% |
| MARA260116P00027000 | 2024-06-14 1:15PM EDT | 27.00 | 14.00 | 13.70 | 15.00 | +0.14 | +1.01% | 2 | 101 | 92.53% |
| MARA260116P00030000 | 2024-06-14 12:54PM EDT | 30.00 | 16.50 | 16.20 | 16.50 | +0.80 | +5.10% | 1 | 603 | 87.81% |
| MARA260116P00032000 | 2024-05-06 10:59AM EDT | 32.00 | 18.60 | 17.20 | 17.55 | 0.00 | - | 1 | 498 | 81.21% |
| MARA260116P00035000 | 2024-06-12 12:34PM EDT | 35.00 | 20.10 | 20.25 | 21.00 | 0.00 | - | 1 | 184 | 88.33% |
| MARA260116P00037000 | 2024-01-04 12:07PM EDT | 37.00 | 22.74 | 24.55 | 25.00 | 0.00 | - | 1 | 1 | 113.28% |
| MARA260116P00040000 | 2024-04-23 10:12AM EDT | 40.00 | 25.56 | 0.00 | 0.00 | 0.00 | - | 30 | 45 | 0.00% |
| MARA260116P00042000 | 2024-04-19 10:26AM EDT | 42.00 | 29.35 | 25.05 | 27.80 | 0.00 | - | 15 | 16 | 84.74% |
| MARA260116P00045000 | 2024-06-14 12:28PM EDT | 45.00 | 29.00 | 27.90 | 30.00 | +0.40 | +1.40% | 1 | 70 | 82.89% |
| MARA260116P00047000 | 2024-04-17 11:32AM EDT | 47.00 | 34.40 | 29.35 | 32.15 | 0.00 | - | 6 | 9 | 82.64% |
| MARA260116P00050000 | 2024-04-29 10:00AM EDT | 50.00 | 34.82 | 31.80 | 34.65 | 0.00 | - | 1 | 19 | 79.54% |
© 2024 Yahoo. Tutti i diritti riservati.