Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240802C00002500 | 2024-07-26 11:48AM EDT | 2.50 | 18.75 | 17.55 | 21.00 | -0.25 | -1.32% | 5 | 11 | 984.38% |
| MARA240802C00005000 | 2024-07-16 11:50AM EDT | 5.00 | 20.44 | 15.40 | 18.50 | 0.00 | - | 4 | 4 | 764.06% |
| MARA240802C00007500 | 2024-07-24 11:13AM EDT | 7.50 | 14.10 | 13.45 | 15.50 | 0.00 | - | 23 | 42 | 572.66% |
| MARA240802C00010000 | 2024-07-26 12:58PM EDT | 10.00 | 11.54 | 10.45 | 12.80 | -0.63 | -5.18% | 34 | 57 | 284.38% |
| MARA240802C00011000 | 2024-07-25 10:19AM EDT | 11.00 | 9.45 | 9.45 | 11.50 | 0.00 | - | 20 | 71 | 505.86% |
| MARA240802C00012000 | 2024-07-24 9:51AM EDT | 12.00 | 9.86 | 8.40 | 10.65 | -0.10 | -1.00% | 15 | 7 | 481.25% |
| MARA240802C00013000 | 2024-07-25 1:20PM EDT | 13.00 | 7.84 | 8.10 | 10.20 | +0.02 | +0.26% | 15 | 30 | 344.53% |
| MARA240802C00014000 | 2024-07-26 3:13PM EDT | 14.00 | 7.39 | 6.50 | 8.65 | -0.39 | -5.01% | 8 | 89 | 121.88% |
| MARA240802C00014500 | 2024-07-26 3:13PM EDT | 14.50 | 6.94 | 6.95 | 9.10 | +0.44 | +6.77% | 6 | 22 | 346.48% |
| MARA240802C00015000 | 2024-07-26 3:15PM EDT | 15.00 | 6.15 | 5.55 | 7.55 | +0.15 | +2.50% | 5 | 310 | 329.69% |
| MARA240802C00015500 | 2024-07-26 3:15PM EDT | 15.50 | 5.70 | 5.00 | 6.70 | -0.65 | -10.24% | 56 | 64 | 259.38% |
| MARA240802C00016000 | 2024-07-26 3:55PM EDT | 16.00 | 5.37 | 4.95 | 6.80 | -3.96 | -42.44% | 4 | 369 | 189.06% |
| MARA240802C00016500 | 2024-07-26 3:55PM EDT | 16.50 | 4.93 | 4.70 | 6.25 | +1.08 | +28.05% | 10 | 22 | 191.41% |
| MARA240802C00017000 | 2024-07-26 3:24PM EDT | 17.00 | 4.62 | 3.85 | 4.85 | +0.87 | +23.20% | 12 | 401 | 155.86% |
| MARA240802C00017500 | 2024-07-25 3:58PM EDT | 17.50 | 4.50 | 4.15 | 4.35 | +1.30 | +40.62% | 1 | 1,306 | 123.83% |
| MARA240802C00018000 | 2024-07-26 3:58PM EDT | 18.00 | 3.75 | 3.75 | 3.90 | +0.81 | +27.55% | 48 | 2,271 | 124.22% |
| MARA240802C00018500 | 2024-07-26 2:08PM EDT | 18.50 | 3.35 | 3.35 | 4.30 | +1.13 | +50.90% | 10 | 213 | 173.44% |
| MARA240802C00019000 | 2024-07-26 12:56PM EDT | 19.00 | 2.87 | 2.97 | 3.25 | +0.35 | +13.89% | 149 | 604 | 132.81% |
| MARA240802C00019500 | 2024-07-26 3:29PM EDT | 19.50 | 2.67 | 2.58 | 2.76 | +0.59 | +28.37% | 100 | 651 | 123.44% |
| MARA240802C00020000 | 2024-07-26 3:57PM EDT | 20.00 | 2.25 | 2.10 | 2.39 | +0.64 | +39.75% | 986 | 2,354 | 114.45% |
| MARA240802C00020500 | 2024-07-26 3:59PM EDT | 20.50 | 2.00 | 1.50 | 2.26 | +0.62 | +44.93% | 694 | 1,405 | 109.77% |
| MARA240802C00021000 | 2024-07-26 3:59PM EDT | 21.00 | 1.76 | 1.72 | 1.92 | +0.61 | +53.04% | 3,057 | 3,958 | 129.30% |
| MARA240802C00021500 | 2024-07-26 3:59PM EDT | 21.50 | 1.48 | 1.40 | 1.55 | +0.48 | +48.00% | 3,405 | 1,222 | 121.09% |
| MARA240802C00022000 | 2024-07-26 3:59PM EDT | 22.00 | 1.31 | 1.29 | 1.35 | +0.45 | +52.33% | 8,405 | 5,036 | 126.95% |
| MARA240802C00022500 | 2024-07-26 3:59PM EDT | 22.50 | 1.12 | 1.11 | 1.13 | +0.39 | +53.42% | 2,984 | 2,023 | 126.76% |
| MARA240802C00023000 | 2024-07-26 3:59PM EDT | 23.00 | 0.94 | 0.96 | 0.99 | +0.30 | +46.88% | 10,545 | 8,675 | 129.30% |
| MARA240802C00023500 | 2024-07-26 3:59PM EDT | 23.50 | 0.82 | 0.77 | 0.84 | +0.26 | +46.43% | 1,854 | 1,289 | 127.73% |
| MARA240802C00024000 | 2024-07-26 3:59PM EDT | 24.00 | 0.72 | 0.70 | 0.71 | +0.26 | +56.52% | 3,233 | 5,567 | 130.66% |
| MARA240802C00024500 | 2024-07-26 3:57PM EDT | 24.50 | 0.60 | 0.53 | 0.63 | +0.15 | +33.33% | 2,027 | 1,124 | 129.69% |
| MARA240802C00025000 | 2024-07-26 3:59PM EDT | 25.00 | 0.50 | 0.50 | 0.52 | +0.13 | +35.14% | 4,763 | 7,447 | 132.81% |
| MARA240802C00025500 | 2024-07-26 3:59PM EDT | 25.50 | 0.44 | 0.42 | 0.45 | +0.21 | +91.30% | 788 | 2,090 | 133.98% |
| MARA240802C00026000 | 2024-07-26 3:59PM EDT | 26.00 | 0.37 | 0.35 | 0.40 | +0.10 | +37.04% | 2,322 | 3,831 | 135.94% |
| MARA240802C00027000 | 2024-07-26 3:58PM EDT | 27.00 | 0.26 | 0.26 | 0.29 | +0.05 | +23.81% | 2,954 | 3,711 | 138.48% |
| MARA240802C00028000 | 2024-07-26 3:57PM EDT | 28.00 | 0.22 | 0.20 | 0.24 | +0.05 | +29.41% | 1,770 | 2,369 | 144.14% |
| MARA240802C00029000 | 2024-07-26 3:57PM EDT | 29.00 | 0.17 | 0.14 | 0.19 | +0.03 | +21.43% | 1,153 | 5,627 | 146.88% |
| MARA240802C00030000 | 2024-07-26 3:59PM EDT | 30.00 | 0.13 | 0.12 | 0.15 | 0.00 | - | 1,256 | 21,125 | 152.34% |
| MARA240802C00031000 | 2024-07-26 3:42PM EDT | 31.00 | 0.19 | 0.10 | 0.18 | +0.07 | +58.33% | 157 | 1,441 | 164.84% |
| MARA240802C00032000 | 2024-07-26 3:59PM EDT | 32.00 | 0.10 | 0.07 | 0.10 | +0.01 | +11.11% | 2,725 | 2,479 | 159.38% |
| MARA240802C00033000 | 2024-07-26 3:57PM EDT | 33.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 224 | 1,679 | 160.94% |
| MARA240802C00034000 | 2024-07-26 3:07PM EDT | 34.00 | 0.06 | 0.05 | 0.10 | -0.03 | -33.33% | 282 | 750 | 174.22% |
| MARA240802C00035000 | 2024-07-26 3:57PM EDT | 35.00 | 0.05 | 0.05 | 0.12 | 0.00 | - | 320 | 1,355 | 187.50% |
| MARA240802C00036000 | 2024-07-26 2:01PM EDT | 36.00 | 0.05 | 0.00 | 0.06 | +0.03 | +150.00% | 18 | 875 | 167.19% |
| MARA240802C00037000 | 2024-07-26 11:41AM EDT | 37.00 | 0.03 | 0.00 | 0.18 | -0.02 | -40.00% | 962 | 545 | 205.86% |
| MARA240802C00038000 | 2024-07-26 1:42PM EDT | 38.00 | 0.02 | 0.03 | 0.10 | -0.04 | -66.67% | 32 | 1,081 | 203.13% |
| MARA240802C00039000 | 2024-07-26 3:57PM EDT | 39.00 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 46 | 57 | 178.13% |
| MARA240802C00040000 | 2024-07-26 3:38PM EDT | 40.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 98 | 781 | 178.13% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240802P00007500 | 2024-07-10 1:10PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 281.25% |
| MARA240802P00010000 | 2024-07-22 10:20AM EDT | 10.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 2 | 79 | 353.13% |
| MARA240802P00011000 | 2024-07-24 9:30AM EDT | 11.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 30 | 209.38% |
| MARA240802P00012000 | 2024-07-22 10:46AM EDT | 12.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 217 | 175.00% |
| MARA240802P00013000 | 2024-07-26 3:25PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 325 | 153.13% |
| MARA240802P00014000 | 2024-07-26 12:30PM EDT | 14.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 163 | 255 | 145.31% |
| MARA240802P00014500 | 2024-07-26 3:55PM EDT | 14.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,161 | 1,840 | 129.69% |
| MARA240802P00015000 | 2024-07-26 3:13PM EDT | 15.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 58 | 1,775 | 135.94% |
| MARA240802P00015500 | 2024-07-26 3:15PM EDT | 15.50 | 0.03 | 0.03 | 0.05 | -0.05 | -62.50% | 22 | 179 | 128.13% |
| MARA240802P00016000 | 2024-07-26 3:31PM EDT | 16.00 | 0.05 | 0.05 | 0.20 | -0.06 | -54.55% | 172 | 587 | 148.83% |
| MARA240802P00016500 | 2024-07-26 3:55PM EDT | 16.50 | 0.08 | 0.07 | 0.11 | -0.08 | -50.00% | 65 | 556 | 126.56% |
| MARA240802P00017000 | 2024-07-26 3:55PM EDT | 17.00 | 0.12 | 0.11 | 0.13 | -0.11 | -47.83% | 221 | 1,382 | 123.05% |
| MARA240802P00017500 | 2024-07-26 3:47PM EDT | 17.50 | 0.17 | 0.15 | 0.17 | -0.15 | -46.87% | 1,194 | 442 | 119.92% |
| MARA240802P00018000 | 2024-07-26 3:51PM EDT | 18.00 | 0.24 | 0.21 | 0.24 | -0.19 | -44.19% | 2,505 | 3,491 | 119.14% |
| MARA240802P00018500 | 2024-07-26 3:58PM EDT | 18.50 | 0.31 | 0.30 | 0.32 | -0.34 | -52.31% | 516 | 1,164 | 118.75% |
| MARA240802P00019000 | 2024-07-26 3:58PM EDT | 19.00 | 0.43 | 0.41 | 0.43 | -0.31 | -41.89% | 1,279 | 1,915 | 118.75% |
| MARA240802P00019500 | 2024-07-26 3:55PM EDT | 19.50 | 0.57 | 0.37 | 0.60 | -0.40 | -41.24% | 939 | 1,750 | 111.13% |
| MARA240802P00020000 | 2024-07-26 3:59PM EDT | 20.00 | 0.74 | 0.71 | 0.75 | -0.47 | -38.84% | 3,355 | 4,140 | 119.92% |
| MARA240802P00020500 | 2024-07-26 3:59PM EDT | 20.50 | 0.95 | 0.90 | 0.95 | -0.55 | -36.67% | 1,354 | 1,965 | 120.22% |
| MARA240802P00021000 | 2024-07-26 3:59PM EDT | 21.00 | 1.18 | 1.13 | 1.17 | -0.60 | -33.71% | 2,705 | 2,539 | 120.70% |
| MARA240802P00021500 | 2024-07-26 3:58PM EDT | 21.50 | 1.37 | 1.37 | 1.48 | -0.69 | -33.50% | 1,766 | 1,962 | 122.85% |
| MARA240802P00022000 | 2024-07-26 3:59PM EDT | 22.00 | 1.69 | 1.47 | 1.72 | -0.81 | -32.40% | 1,637 | 2,783 | 113.87% |
| MARA240802P00022500 | 2024-07-26 3:38PM EDT | 22.50 | 2.07 | 1.79 | 2.05 | -0.81 | -28.13% | 721 | 850 | 115.63% |
| MARA240802P00023000 | 2024-07-26 3:54PM EDT | 23.00 | 2.44 | 2.17 | 2.55 | -0.86 | -26.06% | 588 | 890 | 125.39% |
| MARA240802P00023500 | 2024-07-26 3:54PM EDT | 23.50 | 2.74 | 2.50 | 2.76 | -0.94 | -25.54% | 540 | 1,599 | 118.16% |
| MARA240802P00024000 | 2024-07-26 3:59PM EDT | 24.00 | 3.10 | 2.81 | 3.15 | -1.05 | -25.30% | 284 | 2,620 | 115.63% |
| MARA240802P00024500 | 2024-07-26 11:49AM EDT | 24.50 | 3.50 | 3.40 | 3.55 | -0.98 | -21.88% | 162 | 926 | 126.17% |
| MARA240802P00025000 | 2024-07-26 3:26PM EDT | 25.00 | 3.88 | 3.60 | 4.00 | -1.15 | -22.86% | 459 | 829 | 116.99% |
| MARA240802P00025500 | 2024-07-26 12:59PM EDT | 25.50 | 4.35 | 3.90 | 4.40 | -1.04 | -19.29% | 238 | 263 | 106.25% |
| MARA240802P00026000 | 2024-07-26 1:14PM EDT | 26.00 | 4.50 | 4.55 | 4.85 | -1.10 | -19.64% | 232 | 347 | 121.88% |
| MARA240802P00027000 | 2024-07-26 1:08PM EDT | 27.00 | 5.80 | 5.60 | 6.75 | -0.95 | -14.07% | 27 | 234 | 195.90% |
| MARA240802P00028000 | 2024-07-26 9:30AM EDT | 28.00 | 6.75 | 6.55 | 7.70 | +0.01 | +0.15% | 1 | 68 | 207.62% |
| MARA240802P00029000 | 2024-07-26 12:23PM EDT | 29.00 | 7.80 | 6.65 | 8.70 | +0.78 | +11.11% | 2 | 127 | 162.11% |
| MARA240802P00030000 | 2024-07-24 3:29PM EDT | 30.00 | 8.66 | 8.45 | 9.60 | -0.65 | -6.98% | 30 | 251 | 226.17% |
| MARA240802P00031000 | 2024-07-24 1:42PM EDT | 31.00 | 9.55 | 8.85 | 10.55 | 0.00 | - | 3 | 84 | 191.80% |
| MARA240802P00032000 | 2024-07-23 9:34AM EDT | 32.00 | 9.05 | 9.50 | 10.75 | 0.00 | - | 1 | 181 | 212.50% |
| MARA240802P00033000 | 2024-07-23 10:10AM EDT | 33.00 | 10.15 | 10.25 | 12.75 | 0.00 | - | 2 | 24 | 163.28% |
| MARA240802P00034000 | 2024-07-24 12:40PM EDT | 34.00 | 12.95 | 11.30 | 13.75 | 0.00 | - | 1 | 18 | 182.03% |
| MARA240802P00035000 | 2024-07-25 10:09AM EDT | 35.00 | 15.10 | 12.40 | 14.75 | 0.00 | - | 40 | 47 | 206.25% |
| MARA240802P00036000 | 2024-07-22 2:36PM EDT | 36.00 | 11.95 | 13.40 | 15.65 | 0.00 | - | 14 | 15 | 199.22% |
| MARA240802P00037000 | 2024-07-22 2:36PM EDT | 37.00 | 12.95 | 14.25 | 16.75 | 0.00 | - | 9 | 11 | 197.66% |
| MARA240802P00038000 | 2024-07-18 9:47AM EDT | 38.00 | 12.90 | 14.70 | 18.55 | 0.00 | - | 1 | 5 | 246.48% |
| MARA240802P00039000 | 2024-07-24 2:52PM EDT | 39.00 | 18.25 | 16.30 | 18.70 | 0.00 | - | 1 | 12 | 212.50% |
| MARA240802P00040000 | 2024-07-26 10:46AM EDT | 40.00 | 18.95 | 17.30 | 19.65 | -0.30 | -1.56% | 1 | 0 | 206.25% |
© 2024 Yahoo. Todos los derechos reservados.