Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.471,38 -1.877,58 (-3,22%)
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 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240517C00003000 | 2024-05-10 11:46AM EDT | 3.00 | 14.70 | 13.65 | 15.15 | -2.75 | -15.76% | 7 | 98 | 860.94% |
| MARA240517C00005000 | 2024-05-10 2:46PM EDT | 5.00 | 12.62 | 11.95 | 13.15 | -2.38 | -15.87% | 3 | 448 | 695.31% |
| MARA240517C00006000 | 2024-05-10 3:54PM EDT | 6.00 | 11.01 | 11.10 | 11.90 | -2.99 | -21.36% | 6 | 25 | 578.13% |
| MARA240517C00007000 | 2024-05-09 1:45PM EDT | 7.00 | 12.95 | 10.05 | 11.15 | 0.00 | - | 1 | 110 | 539.84% |
| MARA240517C00008000 | 2024-05-10 10:08AM EDT | 8.00 | 10.40 | 8.10 | 10.20 | -1.90 | -15.45% | 1 | 128 | 636.33% |
| MARA240517C00009000 | 2024-05-08 1:01PM EDT | 9.00 | 8.45 | 8.10 | 9.25 | -2.50 | -22.83% | 1 | 22 | 431.25% |
| MARA240517C00009500 | 2024-05-10 3:52PM EDT | 9.50 | 7.65 | 7.60 | 9.30 | -3.20 | -29.49% | 17 | 13 | 468.75% |
| MARA240517C00010000 | 2024-05-10 3:52PM EDT | 10.00 | 7.15 | 7.10 | 7.35 | -2.50 | -25.91% | 3 | 131 | 223.44% |
| MARA240517C00010500 | 2024-05-08 10:17AM EDT | 10.50 | 8.95 | 6.60 | 8.15 | 0.00 | - | 15 | 24 | 393.36% |
| MARA240517C00011000 | 2024-05-10 2:52PM EDT | 11.00 | 6.65 | 6.00 | 7.05 | -2.25 | -25.28% | 12 | 504 | 289.06% |
| MARA240517C00011500 | 2024-05-10 10:30AM EDT | 11.50 | 6.65 | 5.60 | 7.05 | -1.51 | -18.50% | 4 | 66 | 330.47% |
| MARA240517C00012000 | 2024-05-10 10:53AM EDT | 12.00 | 6.05 | 5.10 | 6.50 | -1.75 | -22.44% | 9 | 290 | 301.17% |
| MARA240517C00012500 | 2024-05-10 11:09AM EDT | 12.50 | 5.30 | 4.60 | 6.45 | -1.40 | -20.90% | 37 | 42 | 315.63% |
| MARA240517C00013000 | 2024-05-10 12:12PM EDT | 13.00 | 4.78 | 3.35 | 4.45 | -2.57 | -34.97% | 114 | 865 | 189.45% |
| MARA240517C00013500 | 2024-05-09 3:25PM EDT | 13.50 | 6.13 | 3.65 | 4.75 | 0.00 | - | 6 | 70 | 215.63% |
| MARA240517C00014000 | 2024-05-10 3:53PM EDT | 14.00 | 3.20 | 3.20 | 4.10 | -2.50 | -43.86% | 147 | 1,087 | 186.72% |
| MARA240517C00014500 | 2024-05-10 3:52PM EDT | 14.50 | 2.74 | 2.71 | 2.95 | -3.01 | -52.35% | 88 | 98 | 111.72% |
| MARA240517C00015000 | 2024-05-10 3:58PM EDT | 15.00 | 2.30 | 2.28 | 2.48 | -2.50 | -52.08% | 306 | 1,602 | 104.30% |
| MARA240517C00015500 | 2024-05-10 3:59PM EDT | 15.50 | 1.86 | 1.86 | 2.09 | -2.56 | -57.92% | 165 | 1,051 | 101.56% |
| MARA240517C00016000 | 2024-05-10 3:52PM EDT | 16.00 | 1.52 | 1.44 | 1.56 | -2.44 | -61.62% | 397 | 1,926 | 86.13% |
| MARA240517C00016500 | 2024-05-10 3:54PM EDT | 16.50 | 1.21 | 1.18 | 1.35 | -2.24 | -64.93% | 115 | 546 | 96.48% |
| MARA240517C00017000 | 2024-05-10 3:59PM EDT | 17.00 | 0.93 | 0.93 | 0.97 | -2.12 | -69.51% | 1,408 | 2,101 | 91.99% |
| MARA240517C00017500 | 2024-05-10 3:59PM EDT | 17.50 | 0.72 | 0.72 | 0.75 | -1.93 | -72.83% | 3,325 | 960 | 93.55% |
| MARA240517C00018000 | 2024-05-10 3:59PM EDT | 18.00 | 0.54 | 0.54 | 0.55 | -1.77 | -76.62% | 12,160 | 4,998 | 93.16% |
| MARA240517C00018500 | 2024-05-10 3:59PM EDT | 18.50 | 0.41 | 0.41 | 0.42 | -1.54 | -78.97% | 6,252 | 1,397 | 95.12% |
| MARA240517C00019000 | 2024-05-10 3:59PM EDT | 19.00 | 0.31 | 0.30 | 0.32 | -1.43 | -82.18% | 13,213 | 4,009 | 96.48% |
| MARA240517C00019500 | 2024-05-10 3:59PM EDT | 19.50 | 0.24 | 0.23 | 0.25 | -1.26 | -84.00% | 3,967 | 1,068 | 99.61% |
| MARA240517C00020000 | 2024-05-10 3:59PM EDT | 20.00 | 0.19 | 0.18 | 0.19 | -1.10 | -85.27% | 11,505 | 9,280 | 101.95% |
| MARA240517C00020500 | 2024-05-10 3:59PM EDT | 20.50 | 0.15 | 0.14 | 0.15 | -0.94 | -86.24% | 2,771 | 2,155 | 104.69% |
| MARA240517C00021000 | 2024-05-10 3:59PM EDT | 21.00 | 0.12 | 0.11 | 0.12 | -0.81 | -87.10% | 6,834 | 5,669 | 107.81% |
| MARA240517C00021500 | 2024-05-10 3:58PM EDT | 21.50 | 0.09 | 0.09 | 0.10 | -0.67 | -88.16% | 1,347 | 964 | 111.72% |
| MARA240517C00022000 | 2024-05-10 3:58PM EDT | 22.00 | 0.08 | 0.08 | 0.09 | -0.60 | -88.24% | 4,989 | 6,151 | 117.19% |
| MARA240517C00022500 | 2024-05-10 3:51PM EDT | 22.50 | 0.08 | 0.07 | 0.08 | -0.49 | -85.96% | 1,369 | 2,512 | 121.88% |
| MARA240517C00023000 | 2024-05-10 3:58PM EDT | 23.00 | 0.07 | 0.06 | 0.07 | -0.41 | -85.42% | 1,301 | 4,562 | 125.78% |
| MARA240517C00023500 | 2024-05-10 3:54PM EDT | 23.50 | 0.07 | 0.05 | 0.08 | -0.33 | -82.50% | 307 | 341 | 132.81% |
| MARA240517C00024000 | 2024-05-10 3:59PM EDT | 24.00 | 0.06 | 0.05 | 0.06 | -0.29 | -82.86% | 1,226 | 4,294 | 135.16% |
| MARA240517C00025000 | 2024-05-10 3:59PM EDT | 25.00 | 0.04 | 0.04 | 0.05 | -0.22 | -84.62% | 3,621 | 8,617 | 142.97% |
| MARA240517C00026000 | 2024-05-10 3:59PM EDT | 26.00 | 0.03 | 0.03 | 0.04 | -0.15 | -83.33% | 770 | 3,362 | 148.44% |
| MARA240517C00027000 | 2024-05-10 3:53PM EDT | 27.00 | 0.05 | 0.03 | 0.05 | -0.09 | -64.29% | 822 | 1,132 | 162.50% |
| MARA240517C00028000 | 2024-05-10 3:50PM EDT | 28.00 | 0.02 | 0.02 | 0.03 | -0.10 | -83.33% | 272 | 1,701 | 162.50% |
| MARA240517C00029000 | 2024-05-10 3:53PM EDT | 29.00 | 0.02 | 0.00 | 0.03 | -0.08 | -80.00% | 251 | 734 | 159.38% |
| MARA240517C00030000 | 2024-05-10 3:58PM EDT | 30.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 1,127 | 7,848 | 181.25% |
| MARA240517C00031000 | 2024-05-10 12:14PM EDT | 31.00 | 0.03 | 0.01 | 0.02 | -0.05 | -62.50% | 100 | 905 | 178.13% |
| MARA240517C00032000 | 2024-05-10 3:21PM EDT | 32.00 | 0.03 | 0.01 | 0.02 | -0.05 | -62.50% | 52 | 828 | 184.38% |
| MARA240517C00033000 | 2024-05-10 1:21PM EDT | 33.00 | 0.01 | 0.01 | 0.09 | -0.08 | -88.89% | 340 | 899 | 226.56% |
| MARA240517C00034000 | 2024-05-10 1:07PM EDT | 34.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 5 | 790 | 200.00% |
| MARA240517C00035000 | 2024-05-10 3:39PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 2,199 | 6,131 | 196.88% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240517P00005000 | 2024-05-03 11:32AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 255 | 337.50% |
| MARA240517P00006000 | 2024-04-16 1:41PM EDT | 6.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 201 | 171 | 312.50% |
| MARA240517P00007000 | 2024-04-25 10:38AM EDT | 7.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 180 | 268.75% |
| MARA240517P00008000 | 2024-05-08 10:04AM EDT | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 124 | 231.25% |
| MARA240517P00009000 | 2024-05-10 9:30AM EDT | 9.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 207 | 181.25% |
| MARA240517P00009500 | 2024-05-10 12:28PM EDT | 9.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 46 | 75 | 181.25% |
| MARA240517P00010000 | 2024-05-10 3:37PM EDT | 10.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 409 | 3,984 | 175.00% |
| MARA240517P00010500 | 2024-05-10 12:46PM EDT | 10.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 30 | 69 | 168.75% |
| MARA240517P00011000 | 2024-05-10 1:30PM EDT | 11.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 5,855 | 154.69% |
| MARA240517P00011500 | 2024-05-10 3:53PM EDT | 11.50 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 540 | 31 | 150.00% |
| MARA240517P00012000 | 2024-05-10 3:54PM EDT | 12.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 400 | 3,319 | 131.25% |
| MARA240517P00012500 | 2024-05-10 3:20PM EDT | 12.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 229 | 397 | 122.66% |
| MARA240517P00013000 | 2024-05-10 3:59PM EDT | 13.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 507 | 7,078 | 112.50% |
| MARA240517P00013500 | 2024-05-10 3:58PM EDT | 13.50 | 0.05 | 0.04 | 0.14 | -0.01 | -16.67% | 23 | 208 | 121.88% |
| MARA240517P00014000 | 2024-05-10 3:55PM EDT | 14.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 720 | 2,388 | 99.22% |
| MARA240517P00014500 | 2024-05-10 3:57PM EDT | 14.50 | 0.10 | 0.10 | 0.11 | +0.01 | +11.11% | 204 | 594 | 96.88% |
| MARA240517P00015000 | 2024-05-10 3:59PM EDT | 15.00 | 0.15 | 0.15 | 0.16 | +0.04 | +36.36% | 1,875 | 3,593 | 92.58% |
| MARA240517P00015500 | 2024-05-10 3:59PM EDT | 15.50 | 0.25 | 0.24 | 0.25 | +0.09 | +56.25% | 949 | 1,052 | 91.21% |
| MARA240517P00016000 | 2024-05-10 3:59PM EDT | 16.00 | 0.37 | 0.36 | 0.37 | +0.16 | +76.19% | 7,525 | 6,152 | 89.45% |
| MARA240517P00016500 | 2024-05-10 3:59PM EDT | 16.50 | 0.57 | 0.54 | 0.59 | +0.28 | +96.55% | 2,133 | 1,546 | 91.99% |
| MARA240517P00017000 | 2024-05-10 3:59PM EDT | 17.00 | 0.76 | 0.76 | 0.80 | +0.37 | +94.87% | 4,487 | 10,568 | 91.02% |
| MARA240517P00017500 | 2024-05-10 3:56PM EDT | 17.50 | 1.08 | 1.04 | 1.09 | +0.57 | +111.76% | 3,999 | 1,334 | 92.38% |
| MARA240517P00018000 | 2024-05-10 3:59PM EDT | 18.00 | 1.39 | 1.35 | 1.41 | +0.72 | +107.46% | 6,478 | 4,667 | 92.58% |
| MARA240517P00018500 | 2024-05-10 3:59PM EDT | 18.50 | 1.77 | 1.72 | 1.78 | +0.91 | +105.81% | 1,295 | 1,470 | 94.53% |
| MARA240517P00019000 | 2024-05-10 3:57PM EDT | 19.00 | 2.11 | 2.11 | 2.18 | +1.03 | +95.37% | 1,616 | 3,409 | 95.90% |
| MARA240517P00019500 | 2024-05-10 3:55PM EDT | 19.50 | 2.56 | 2.55 | 2.61 | +1.21 | +89.63% | 1,303 | 1,553 | 99.61% |
| MARA240517P00020000 | 2024-05-10 3:56PM EDT | 20.00 | 3.00 | 2.95 | 3.10 | +1.38 | +85.19% | 1,179 | 4,352 | 101.95% |
| MARA240517P00020500 | 2024-05-10 3:54PM EDT | 20.50 | 3.50 | 3.45 | 3.55 | +1.58 | +82.29% | 322 | 506 | 107.81% |
| MARA240517P00021000 | 2024-05-10 3:49PM EDT | 21.00 | 3.97 | 3.90 | 4.00 | +1.73 | +77.23% | 455 | 3,048 | 106.64% |
| MARA240517P00021500 | 2024-05-10 3:08PM EDT | 21.50 | 4.04 | 4.40 | 4.50 | +1.49 | +58.43% | 9 | 141 | 115.63% |
| MARA240517P00022000 | 2024-05-10 3:56PM EDT | 22.00 | 4.95 | 4.85 | 5.00 | +2.01 | +68.37% | 79 | 1,561 | 117.19% |
| MARA240517P00022500 | 2024-05-10 10:37AM EDT | 22.50 | 4.52 | 5.35 | 5.50 | +1.82 | +67.41% | 6 | 45 | 125.00% |
| MARA240517P00023000 | 2024-05-10 3:16PM EDT | 23.00 | 5.50 | 4.85 | 7.00 | +1.78 | +47.85% | 30 | 324 | 132.42% |
| MARA240517P00023500 | 2024-05-09 1:01PM EDT | 23.50 | 5.40 | 5.35 | 7.15 | +1.55 | +40.26% | 3 | 18 | 267.19% |
| MARA240517P00024000 | 2024-05-10 3:44PM EDT | 24.00 | 6.60 | 5.85 | 7.95 | +1.92 | +41.03% | 10 | 434 | 137.50% |
| MARA240517P00025000 | 2024-05-10 3:55PM EDT | 25.00 | 8.00 | 7.15 | 8.95 | +2.92 | +57.48% | 53 | 343 | 195.70% |
| MARA240517P00026000 | 2024-05-10 2:57PM EDT | 26.00 | 8.40 | 8.00 | 9.95 | +2.30 | +37.70% | 11 | 280 | 189.84% |
| MARA240517P00027000 | 2024-05-10 1:37PM EDT | 27.00 | 9.20 | 8.85 | 10.90 | +2.42 | +35.69% | 1 | 115 | 159.38% |
| MARA240517P00028000 | 2024-05-10 12:37PM EDT | 28.00 | 10.33 | 10.75 | 11.80 | +1.73 | +20.12% | 7 | 107 | 283.98% |
| MARA240517P00029000 | 2024-05-10 3:41PM EDT | 29.00 | 11.52 | 10.80 | 12.95 | +2.62 | +29.44% | 2 | 108 | 179.69% |
| MARA240517P00030000 | 2024-05-09 12:13PM EDT | 30.00 | 9.50 | 12.75 | 13.95 | 0.00 | - | 1 | 430 | 323.83% |
| MARA240517P00031000 | 2024-05-01 1:02PM EDT | 31.00 | 14.80 | 13.65 | 14.40 | 0.00 | - | 2 | 75 | 264.06% |
| MARA240517P00032000 | 2024-05-10 11:59AM EDT | 32.00 | 14.25 | 14.45 | 15.90 | +2.50 | +21.28% | 46 | 50 | 312.50% |
| MARA240517P00033000 | 2024-05-10 11:46AM EDT | 33.00 | 15.30 | 15.75 | 16.95 | +2.60 | +20.47% | 5 | 11 | 358.98% |
| MARA240517P00034000 | 2024-05-10 11:40AM EDT | 34.00 | 16.15 | 15.80 | 17.90 | +2.30 | +16.61% | 14 | 57 | 190.63% |
| MARA240517P00035000 | 2024-05-10 12:28PM EDT | 35.00 | 17.20 | 17.80 | 18.95 | -1.45 | -7.77% | 21 | 14 | 384.77% |
© 2024 Yahoo. Tutti i diritti riservati.