Italia markets closed

Marathon Digital Holdings, Inc. (MARA)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19,47-0,53 (-2,65%)
Alla chiusura: 04:00PM EDT
19,49 +0,02 (+0,10%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MARA240621C000010002024-06-07 11:19AM EDT1.0019.6917.5520.250.00-1391,893.75%
MARA240621C000020002024-06-14 3:59PM EDT2.0017.4215.6017.60-2.58-12.90%1618968.75%
MARA240621C000030002024-05-22 12:00PM EDT3.0019.7515.8018.250.00-12881,131.25%
MARA240621C000040002024-05-28 10:03AM EDT4.0017.4013.6017.000.00-11051,403.91%
MARA240621C000050002024-06-12 10:58AM EDT5.0015.5014.0015.550.00-1299690.63%
MARA240621C000060002024-06-06 1:47PM EDT6.0015.0013.1514.750.00-5110681.25%
MARA240621C000070002024-06-05 1:52PM EDT7.0014.0012.1013.800.00-58250599.22%
MARA240621C000080002024-06-12 1:47PM EDT8.0012.7011.2512.900.00-1624568.75%
MARA240621C000090002024-06-13 12:24PM EDT9.009.409.0511.350.00-1957573.44%
MARA240621C000100002024-06-14 3:05PM EDT10.009.799.109.65-0.69-6.58%42,097321.09%
MARA240621C000110002024-06-14 12:37PM EDT11.008.057.409.00-1.95-19.50%12781379.69%
MARA240621C000120002024-06-14 3:18PM EDT12.007.376.408.75-0.20-2.64%2936217.97%
MARA240621C000130002024-06-14 3:50PM EDT13.006.355.757.55-0.68-9.67%1311,084212.50%
MARA240621C000140002024-06-14 2:31PM EDT14.004.973.456.00-0.48-8.81%131,310252.34%
MARA240621C000145002024-06-11 3:53PM EDT14.505.403.906.100.00-29112.50%
MARA240621C000150002024-06-14 3:35PM EDT15.004.834.454.65-0.04-0.82%183,051123.44%
MARA240621C000155002024-06-14 12:21PM EDT15.504.003.005.10-0.95-19.19%11593110.94%
MARA240621C000160002024-06-14 3:48PM EDT16.003.353.504.30-0.22-6.16%912,192164.26%
MARA240621C000165002024-06-14 3:59PM EDT16.503.152.813.15-0.17-5.12%707457.81%
MARA240621C000170002024-06-14 3:34PM EDT17.002.602.602.75-0.57-17.98%13911,95998.05%
MARA240621C000175002024-06-14 3:43PM EDT17.502.151.972.37-0.58-21.25%7601,13382.81%
MARA240621C000180002024-06-14 3:54PM EDT18.001.651.781.92-0.65-28.26%1,8573,18190.63%
MARA240621C000185002024-06-14 3:59PM EDT18.501.471.231.66-0.42-22.22%1,4651,52483.59%
MARA240621C000190002024-06-14 3:59PM EDT19.001.141.111.20-0.45-28.30%4,7113,18084.77%
MARA240621C000195002024-06-14 3:58PM EDT19.500.880.850.88-0.37-29.60%2,9162,27181.84%
MARA240621C000200002024-06-14 3:59PM EDT20.000.690.650.69-0.31-31.00%15,46920,62483.59%
MARA240621C000205002024-06-14 3:59PM EDT20.500.500.450.51-0.31-38.27%10,2919,84581.84%
MARA240621C000210002024-06-14 3:59PM EDT21.000.380.360.38-0.24-38.71%6,1296,52084.57%
MARA240621C000215002024-06-14 3:58PM EDT21.500.270.260.29-0.22-44.90%2,5383,40785.94%
MARA240621C000220002024-06-14 3:59PM EDT22.000.210.200.21-0.18-46.15%3,65211,23087.50%
MARA240621C000225002024-06-14 3:58PM EDT22.500.170.150.17-0.13-43.33%1,2094,26090.23%
MARA240621C000230002024-06-14 3:56PM EDT23.000.130.120.13-0.10-43.48%2,9548,71592.97%
MARA240621C000235002024-06-14 3:50PM EDT23.500.100.090.11-0.06-37.50%42489295.70%
MARA240621C000240002024-06-14 3:53PM EDT24.000.090.070.09-0.07-43.75%1,4495,91798.44%
MARA240621C000245002024-06-14 3:46PM EDT24.500.080.070.08-0.04-33.33%1581,368104.30%
MARA240621C000250002024-06-14 3:59PM EDT25.000.070.060.07-0.03-30.00%2,32715,399108.20%
MARA240621C000255002024-06-14 2:33PM EDT25.500.070.050.09-0.01-12.50%14616116.41%
MARA240621C000260002024-06-14 3:53PM EDT26.000.050.040.06-0.03-37.50%3055,033115.63%
MARA240621C000265002024-06-14 12:42PM EDT26.500.050.040.06-0.04-44.44%136121.09%
MARA240621C000270002024-06-14 3:52PM EDT27.000.040.040.05-0.01-20.00%2915,805125.00%
MARA240621C000280002024-06-14 3:49PM EDT28.000.050.040.050.00-1512,937135.94%
MARA240621C000290002024-06-14 12:59PM EDT29.000.010.010.05-0.04-80.00%122,258137.50%
MARA240621C000300002024-06-14 3:52PM EDT30.000.030.030.04-0.01-25.00%2,32236,752150.00%
MARA240621C000310002024-06-14 3:04PM EDT31.000.030.030.04-0.01-25.00%1092,219159.38%
MARA240621C000320002024-06-14 2:30PM EDT32.000.010.020.03-0.02-66.67%9394,193160.94%
MARA240621C000330002024-06-14 3:51PM EDT33.000.050.020.04+0.02+66.67%521,278173.44%
MARA240621C000340002024-06-13 2:25PM EDT34.000.020.010.040.00-571,262178.13%
MARA240621C000350002024-06-14 12:34PM EDT35.000.010.010.03-0.02-66.67%2399,494179.69%
MARA240621C000360002024-06-14 2:10PM EDT36.000.020.000.070.00-512,595201.56%
MARA240621C000370002024-06-13 11:08AM EDT37.000.040.000.150.00-11,968232.81%
MARA240621C000380002024-06-14 2:22PM EDT38.000.020.000.04-0.02-50.00%261,286200.00%
MARA240621C000390002024-06-14 12:21PM EDT39.000.020.000.03+0.01+100.00%104,172200.00%
MARA240621C000400002024-06-14 2:11PM EDT40.000.010.010.02-0.01-50.00%2,02423,951206.25%
MARA240621C000410002024-06-13 3:51PM EDT41.000.040.000.42-0.02-33.33%1448312.89%
MARA240621C000420002024-06-10 10:05AM EDT42.000.050.000.070.00-1665242.19%
MARA240621C000430002024-06-12 10:50AM EDT43.000.040.000.090.00-1512256.25%
MARA240621C000440002024-06-14 1:08PM EDT44.000.010.000.04-0.07-87.50%1480237.50%
MARA240621C000450002024-06-13 2:57PM EDT45.000.010.010.020.00-73,497234.38%
MARA240621C000460002024-06-14 2:33PM EDT46.000.030.000.030.00-24,020240.63%
MARA240621C000470002024-06-14 1:54PM EDT47.000.010.000.030.00-392243.75%
MARA240621C000480002024-05-24 3:19PM EDT48.000.240.000.030.00-1339250.00%
MARA240621C000490002024-06-13 1:50PM EDT49.000.010.000.02-0.02-66.67%1606243.75%
MARA240621C000500002024-06-14 3:58PM EDT50.000.020.010.020.00-85027,186259.38%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MARA240621P000010002024-03-12 9:47AM EDT1.000.020.000.020.00-1931875.00%
MARA240621P000020002024-05-06 12:29PM EDT2.000.020.000.210.00-1358928.13%
MARA240621P000030002024-05-15 10:09AM EDT3.000.010.000.020.00-1330537.50%
MARA240621P000040002024-05-30 2:23PM EDT4.000.010.000.010.00-113,441425.00%
MARA240621P000050002024-06-12 2:20PM EDT5.000.010.000.010.00-100638362.50%
MARA240621P000060002024-06-12 2:16PM EDT6.000.010.000.010.00-4951,339312.50%
MARA240621P000070002024-05-23 11:26AM EDT7.000.020.000.010.00-98798275.00%
MARA240621P000080002024-06-12 10:01AM EDT8.000.010.000.060.00-53,469300.00%
MARA240621P000090002024-06-13 12:41PM EDT9.000.010.000.390.00-101,052371.88%
MARA240621P000100002024-06-14 1:11PM EDT10.000.010.000.020.00-317,856198.44%
MARA240621P000110002024-06-14 9:55AM EDT11.000.020.010.23+0.01+100.00%1211,569257.81%
MARA240621P000120002024-06-14 3:43PM EDT12.000.010.010.02-0.01-50.00%576,914156.25%
MARA240621P000130002024-06-14 3:39PM EDT13.000.030.010.03+0.02+200.00%794,166139.06%
MARA240621P000140002024-06-14 3:31PM EDT14.000.040.020.04+0.01+33.33%1114,867124.22%
MARA240621P000145002024-06-14 3:22PM EDT14.500.040.020.050.00-173224115.63%
MARA240621P000150002024-06-14 3:53PM EDT15.000.040.030.25-0.01-20.00%3516,251141.02%
MARA240621P000155002024-06-14 1:09PM EDT15.500.050.030.080.00-6235102.34%
MARA240621P000160002024-06-14 3:59PM EDT16.000.080.060.08+0.01+14.29%4583,81795.31%
MARA240621P000165002024-06-14 3:46PM EDT16.500.120.070.11+0.04+50.00%12245588.67%
MARA240621P000170002024-06-14 3:59PM EDT17.000.140.140.15+0.02+16.67%1,2233,72387.50%
MARA240621P000175002024-06-14 3:56PM EDT17.500.210.210.220.00-9631,56084.96%
MARA240621P000180002024-06-14 3:59PM EDT18.000.320.310.34+0.06+23.08%2,2834,96883.98%
MARA240621P000185002024-06-14 3:59PM EDT18.500.430.430.50+0.01+2.38%2,4651,84482.42%
MARA240621P000190002024-06-14 3:59PM EDT19.000.650.610.69+0.12+22.64%5,0524,01481.45%
MARA240621P000195002024-06-14 3:58PM EDT19.500.890.860.89+0.18+25.35%2,3911,15379.88%
MARA240621P000200002024-06-14 3:58PM EDT20.001.171.151.20+0.19+19.39%3,68114,14481.25%
MARA240621P000205002024-06-14 3:58PM EDT20.501.501.361.54+0.25+20.00%7272,09575.78%
MARA240621P000210002024-06-14 3:55PM EDT21.001.921.751.97+0.27+16.36%5452,72780.08%
MARA240621P000215002024-06-14 3:42PM EDT21.502.462.122.45+0.38+18.27%17054883.40%
MARA240621P000220002024-06-14 3:39PM EDT22.002.822.482.81+0.53+23.14%2952,71273.05%
MARA240621P000225002024-06-14 1:03PM EDT22.503.503.053.20+0.23+7.03%4821478.13%
MARA240621P000230002024-06-14 3:35PM EDT23.003.753.553.70+0.57+17.92%511,10186.72%
MARA240621P000235002024-06-14 1:57PM EDT23.504.413.604.20+0.34+8.35%158110.16%
MARA240621P000240002024-06-14 3:57PM EDT24.004.623.505.65+0.42+10.00%2151,47687.50%
MARA240621P000245002024-06-12 2:37PM EDT24.504.004.005.150.00-665116.02%
MARA240621P000250002024-06-14 3:38PM EDT25.005.705.155.65+0.51+9.83%433,071123.44%
MARA240621P000255002024-06-05 2:13PM EDT25.504.954.256.150.00-753130.47%
MARA240621P000260002024-06-14 10:45AM EDT26.006.255.458.65+0.93+17.48%31,562206.25%
MARA240621P000265002024-06-13 9:36AM EDT26.505.756.608.000.00-22175.98%
MARA240621P000270002024-06-14 10:52AM EDT27.007.676.508.65+0.17+2.27%421,002125.00%
MARA240621P000280002024-06-14 2:25PM EDT28.008.738.458.65+0.63+7.78%23772120.31%
MARA240621P000290002024-06-14 12:42PM EDT29.009.988.8510.50-0.63-5.94%281,274182.03%
MARA240621P000300002024-06-14 11:00AM EDT30.0010.7410.3510.65+0.64+6.34%91,160186.33%
MARA240621P000310002024-06-06 11:05AM EDT31.009.6710.4512.600.00-3138352.34%
MARA240621P000320002024-06-11 3:33PM EDT32.0012.8011.4513.600.00-1143365.63%
MARA240621P000330002024-06-12 12:26PM EDT33.0012.6112.7015.500.00-100167310.55%
MARA240621P000340002024-06-14 9:33AM EDT34.0013.8014.0515.25+0.50+3.76%1128226.56%
MARA240621P000350002024-06-12 2:39PM EDT35.0014.1014.5015.650.00-55298235.16%
MARA240621P000360002024-06-11 9:33AM EDT36.0017.9415.4517.600.00-5061413.87%
MARA240621P000370002024-06-11 9:35AM EDT37.0019.0816.2518.550.00-5028418.16%
MARA240621P000380002024-06-11 10:08AM EDT38.0019.9018.2519.050.00-5147260.16%
MARA240621P000390002024-06-12 3:04PM EDT39.0018.2318.9020.800.00-510324.22%
MARA240621P000400002024-06-12 3:04PM EDT40.0019.2420.4020.900.00-515275.78%
MARA240621P000410002024-06-11 2:50PM EDT41.0021.2021.2022.000.00-17259.38%
MARA240621P000420002024-03-18 3:42PM EDT42.0023.7126.6528.300.00-58869.73%
MARA240621P000430002024-06-11 2:50PM EDT43.0023.2021.8525.250.00-88231.25%
MARA240621P000440002024-03-27 11:11AM EDT44.0023.9524.4025.400.00-3335375.00%
MARA240621P000450002024-03-20 1:53PM EDT45.0025.5027.6029.750.00-3116727.73%
MARA240621P000460002024-03-27 2:00PM EDT46.0025.3025.7527.100.00-1199429.30%
MARA240621P000470002024-03-11 9:39AM EDT47.0025.4528.9531.250.00-96687.11%
MARA240621P000480002024-02-28 3:20PM EDT48.0022.4126.6027.450.00--10.00%
MARA240621P000490002024-03-12 10:55AM EDT49.0030.2531.9032.050.00-11690.23%
MARA240621P000500002024-03-18 11:33AM EDT50.0031.2535.1536.550.00-914975.59%