U.S. markets closed

Marathon Digital Holdings, Inc. (MARA)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
19.09-0.35 (-1.80%)
Al cierre: 04:00PM EDT
18.81 -0.28 (-1.47%)
Fuera de horario: 06:55PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MARA240426C000045002024-04-24 2:01PM EDT4.5014.8514.1015.65-0.50-3.26%603381,106.25%
MARA240426C000050002024-04-24 3:57PM EDT5.0013.9513.1515.15-0.55-3.79%67372753.13%
MARA240426C000055002024-04-24 2:00PM EDT5.5013.9512.1514.65-0.07-0.50%54351,435.94%
MARA240426C000060002024-04-24 1:38PM EDT6.0013.5512.1014.10+0.05+0.37%7120512.50%
MARA240426C000065002024-04-24 3:21PM EDT6.5012.5012.2013.60-0.70-5.30%19217857.03%
MARA240426C000070002024-04-24 3:23PM EDT7.0012.1011.3512.50-0.60-4.72%1854865.63%
MARA240426C000075002024-04-24 3:23PM EDT7.5011.6210.5512.65-0.03-0.26%973418.75%
MARA240426C000085002024-04-24 11:56AM EDT8.5010.459.9511.60+3.95+60.77%174587.50%
MARA240426C000090002024-04-23 2:50PM EDT9.0010.809.7011.100.00-341625.00%
MARA240426C000095002024-04-24 11:04AM EDT9.509.359.2010.60-0.85-8.33%1894586.72%
MARA240426C000100002024-04-24 1:45PM EDT10.009.608.8510.15+0.65+7.26%128761595.31%
MARA240426C000105002024-04-24 2:51PM EDT10.508.558.409.60+0.10+1.18%35558.59%
MARA240426C000110002024-04-23 3:46PM EDT11.008.577.059.150.00-951256.25%
MARA240426C000115002024-04-24 11:21AM EDT11.507.407.508.65-0.20-2.63%16148516.80%
MARA240426C000120002024-04-24 9:45AM EDT12.008.006.907.80+0.15+1.91%3205400.78%
MARA240426C000125002024-04-24 3:54PM EDT12.506.656.407.65-0.70-9.52%1268435.16%
MARA240426C000130002024-04-24 11:54AM EDT13.005.925.856.90-0.58-8.92%6292354.69%
MARA240426C000135002024-04-24 3:57PM EDT13.505.625.406.65-0.34-5.70%33224375.00%
MARA240426C000140002024-04-24 2:37PM EDT14.005.174.056.15-0.55-9.62%321,107153.13%
MARA240426C000145002024-04-24 3:20PM EDT14.504.553.555.45-0.43-8.63%801,303419.53%
MARA240426C000150002024-04-24 3:43PM EDT15.004.203.054.80-0.35-7.69%2811,517355.08%
MARA240426C000155002024-04-24 3:07PM EDT15.503.452.934.65-0.58-14.39%2191,170201.95%
MARA240426C000160002024-04-24 3:56PM EDT16.003.143.053.20-0.34-9.77%5153,554115.63%
MARA240426C000165002024-04-24 3:28PM EDT16.502.602.602.68-0.40-13.33%7802,799107.03%
MARA240426C000170002024-04-24 3:57PM EDT17.002.132.062.18-0.41-16.14%6396,40079.69%
MARA240426C000175002024-04-24 3:58PM EDT17.501.731.711.77-0.38-18.01%7873,650100.00%
MARA240426C000180002024-04-24 3:59PM EDT18.001.311.311.48-0.43-24.71%2,1416,593107.81%
MARA240426C000185002024-04-24 3:58PM EDT18.501.000.981.06-0.33-24.81%1,7073,294100.78%
MARA240426C000190002024-04-24 3:59PM EDT19.000.700.700.74-0.40-36.36%7,0225,13197.85%
MARA240426C000195002024-04-24 3:57PM EDT19.500.480.490.53-0.35-42.17%10,8827,57399.61%
MARA240426C000200002024-04-24 3:59PM EDT20.000.340.330.39-0.30-46.87%20,55712,362102.73%
MARA240426C000205002024-04-24 3:59PM EDT20.500.230.220.24-0.25-52.08%3,2422,929101.56%
MARA240426C000210002024-04-24 3:59PM EDT21.000.150.150.16-0.22-59.46%4,2763,970104.30%
MARA240426C000215002024-04-24 3:59PM EDT21.500.100.100.11-0.18-64.29%1,0072,295107.03%
MARA240426C000220002024-04-24 3:59PM EDT22.000.070.070.08-0.13-65.00%5,9694,574111.72%
MARA240426C000225002024-04-24 3:57PM EDT22.500.050.050.11-0.09-64.29%1,4102,015126.17%
MARA240426C000230002024-04-24 3:51PM EDT23.000.030.040.05-0.08-72.73%1,5913,676122.66%
MARA240426C000235002024-04-24 3:48PM EDT23.500.040.010.04-0.05-55.56%4581,010120.31%
MARA240426C000240002024-04-24 3:57PM EDT24.000.030.020.03-0.05-62.50%5,0031,411129.69%
MARA240426C000245002024-04-24 3:47PM EDT24.500.020.010.03-0.04-66.67%2481,374134.38%
MARA240426C000250002024-04-24 3:49PM EDT25.000.020.010.03-0.04-66.67%1,3845,903143.75%
MARA240426C000255002024-04-24 3:38PM EDT25.500.020.010.02-0.05-71.43%145612146.88%
MARA240426C000260002024-04-24 3:59PM EDT26.000.030.010.030.00-3083,014160.94%
MARA240426C000265002024-04-24 10:08AM EDT26.500.030.000.10+0.01+50.00%4288195.31%
MARA240426C000270002024-04-24 3:56PM EDT27.000.020.010.020.00-111717168.75%
MARA240426C000275002024-04-24 1:28PM EDT27.500.040.000.04+0.01+33.33%1182184.38%
MARA240426C000280002024-04-24 3:01PM EDT28.000.010.000.01-0.02-66.67%37766162.50%
MARA240426C000285002024-04-24 2:36PM EDT28.500.010.000.02-0.02-66.67%233543181.25%
MARA240426C000290002024-04-24 3:14PM EDT29.000.010.000.01-0.02-66.67%24516175.00%
MARA240426C000300002024-04-24 1:25PM EDT30.000.010.000.010.00-1,5967,668187.50%
MARA240426C000310002024-04-24 10:12AM EDT31.000.010.000.01-0.01-50.00%31,465196.88%
MARA240426C000315002024-04-24 9:33AM EDT31.500.010.000.01-0.02-66.67%2043206.25%
MARA240426C000320002024-04-24 10:44AM EDT32.000.010.000.010.00-41,383212.50%
MARA240426C000350002024-04-24 2:29PM EDT35.000.010.000.010.00-162,922237.50%
Opciones de ventapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MARA240426P000075002024-04-17 11:39AM EDT7.500.020.000.010.00-2074387.50%
MARA240426P000080002024-04-17 11:49AM EDT8.000.030.000.010.00--7362.50%
MARA240426P000090002024-04-19 1:36PM EDT9.000.010.000.010.00-6063312.50%
MARA240426P000095002024-04-22 12:56PM EDT9.500.010.000.010.00-200446300.00%
MARA240426P000100002024-04-23 11:14AM EDT10.000.010.000.010.00-13,280275.00%
MARA240426P000105002024-04-22 3:47PM EDT10.500.010.000.010.00-1,1271,148250.00%
MARA240426P000110002024-04-24 11:40AM EDT11.000.010.000.010.00-1934237.50%
MARA240426P000115002024-04-23 9:53AM EDT11.500.010.000.010.00-51,105218.75%
MARA240426P000120002024-04-24 2:44PM EDT12.000.010.000.010.00-1682,962200.00%
MARA240426P000125002024-04-24 2:37PM EDT12.500.010.000.010.00-121,482187.50%
MARA240426P000130002024-04-24 3:41PM EDT13.000.010.000.010.00-1951,694168.75%
MARA240426P000135002024-04-24 3:18PM EDT13.500.020.000.020.00-4651,846168.75%
MARA240426P000140002024-04-24 3:37PM EDT14.000.010.010.02-0.01-50.00%4833,138162.50%
MARA240426P000145002024-04-24 3:59PM EDT14.500.020.010.020.00-1,1622,457146.88%
MARA240426P000150002024-04-24 3:59PM EDT15.000.020.010.020.00-5543,521131.25%
MARA240426P000155002024-04-24 3:54PM EDT15.500.020.020.03-0.01-33.33%4853,183125.00%
MARA240426P000160002024-04-24 3:56PM EDT16.000.030.030.04-0.02-40.00%9342,991115.63%
MARA240426P000165002024-04-24 3:59PM EDT16.500.040.040.06-0.02-33.33%2,6411,911107.03%
MARA240426P000170002024-04-24 3:59PM EDT17.000.090.080.09-0.02-18.18%3,1013,680102.34%
MARA240426P000175002024-04-24 3:58PM EDT17.500.150.140.15-0.04-21.05%2,2823,20999.22%
MARA240426P000180002024-04-24 3:59PM EDT18.000.260.240.26-0.04-13.33%6,2713,87097.85%
MARA240426P000185002024-04-24 3:59PM EDT18.500.400.400.41-0.04-9.09%9,8103,71296.88%
MARA240426P000190002024-04-24 3:59PM EDT19.000.620.620.64-0.02-3.12%13,4794,51897.85%
MARA240426P000195002024-04-24 3:58PM EDT19.500.910.900.91+0.02+2.25%4,0431,35197.66%
MARA240426P000200002024-04-24 3:58PM EDT20.001.251.101.27+0.05+4.17%1,4761,39788.87%
MARA240426P000205002024-04-24 3:58PM EDT20.501.631.601.85+0.10+6.54%152358117.19%
MARA240426P000210002024-04-24 3:16PM EDT21.002.101.842.14+0.17+8.81%52778585.16%
MARA240426P000215002024-04-24 2:16PM EDT21.502.372.482.55+0.11+4.87%5845107.03%
MARA240426P000220002024-04-24 3:46PM EDT22.003.002.793.05+0.45+17.65%2486375.00%
MARA240426P000225002024-04-24 3:21PM EDT22.503.553.403.55+0.40+12.70%19114120.31%
MARA240426P000230002024-04-24 3:31PM EDT23.003.953.904.00+0.25+6.76%126362120.31%
MARA240426P000235002024-04-24 1:51PM EDT23.504.173.855.10+0.07+1.71%32360143.75%
MARA240426P000240002024-04-24 3:05PM EDT24.005.054.656.00+0.50+10.99%11118254.30%
MARA240426P000245002024-04-24 3:50PM EDT24.505.475.306.50+0.57+11.63%6152283.98%
MARA240426P000250002024-04-24 2:44PM EDT25.005.845.857.00+0.46+8.55%6605303.13%
MARA240426P000255002024-04-23 12:26PM EDT25.506.366.357.500.00-15157316.41%
MARA240426P000260002024-04-23 12:17PM EDT26.006.956.758.000.00-1486318.36%
MARA240426P000265002024-04-23 12:16PM EDT26.507.536.357.750.00-2735300.78%
MARA240426P000270002024-04-23 10:14AM EDT27.007.796.909.000.00-550196.88%
MARA240426P000275002024-04-24 9:34AM EDT27.508.008.359.00-2.20-21.57%20302.34%
MARA240426P000280002024-04-24 11:43AM EDT28.009.008.5510.05-1.60-15.09%419346.88%
MARA240426P000285002024-04-24 11:43AM EDT28.509.508.6010.50-0.85-8.21%90278.13%
MARA240426P000290002024-04-24 11:43AM EDT29.0010.109.4011.00+0.05+0.50%17339.84%
MARA240426P000300002024-04-24 11:43AM EDT30.0011.1010.4511.20-2.55-18.68%52358.98%
MARA240426P000310002024-04-23 9:33AM EDT31.0013.2511.6512.500.00-11332.03%
MARA240426P000320002024-04-24 11:43AM EDT32.0013.1011.8513.95-1.70-11.49%15569.53%
MARA240426P000350002024-04-24 10:43AM EDT35.0016.1014.8516.25+0.10+0.63%280458.20%