U.S. markets close in 33 minutes

Marathon Digital Holdings, Inc. (MARA)

NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
20.53-0.14 (-0.65%)
A partir del 03:27PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MARA240726C000025002024-07-23 2:29PM EDT2.5019.5016.6018.850.00-172,740.63%
MARA240726C000050002024-07-18 3:29PM EDT5.0018.4014.4017.400.00-761,385.94%
MARA240726C000075002024-07-24 10:47AM EDT7.5014.1912.2513.650.00-181,171.88%
MARA240726C000100002024-07-24 11:08AM EDT10.0011.5210.2510.400.00-321100.00%
MARA240726C000110002024-07-23 11:11AM EDT11.0011.559.309.400.00-18800.00%
MARA240726C000120002024-07-24 9:33AM EDT12.009.877.808.400.00-2200.00%
MARA240726C000125002024-07-23 10:29AM EDT12.5010.907.757.900.00-160.00%
MARA240726C000130002024-07-25 1:20PM EDT13.007.797.307.40-3.44-30.63%3310.00%
MARA240726C000140002024-07-25 1:05PM EDT14.007.056.306.40-0.80-10.19%860.00%
MARA240726C000145002024-07-24 10:44AM EDT14.507.255.755.900.00-450.00%
MARA240726C000150002024-07-25 1:05PM EDT15.006.055.305.40-0.81-11.81%68760.00%
MARA240726C000155002024-07-25 1:03PM EDT15.505.604.555.35-0.74-11.67%3677346.88%
MARA240726C000160002024-07-23 2:16PM EDT16.005.654.304.400.00-51,5810.00%
MARA240726C000165002024-07-24 1:56PM EDT16.504.883.753.900.00-3190.00%
MARA240726C000170002024-07-25 10:43AM EDT17.003.752.963.45-0.25-6.25%581,2720.00%
MARA240726C000175002024-07-25 10:43AM EDT17.503.502.802.93-0.04-1.13%51630.00%
MARA240726C000180002024-07-25 1:26PM EDT18.002.402.362.52-0.44-15.49%992570.00%
MARA240726C000185002024-07-25 10:02AM EDT18.502.251.751.92-0.66-22.68%135760.00%
MARA240726C000190002024-07-25 2:45PM EDT19.001.601.361.48-0.37-18.78%1321,0280.00%
MARA240726C000195002024-07-25 2:31PM EDT19.501.371.021.07-0.20-12.74%921,24353.13%
MARA240726C000200002024-07-25 2:58PM EDT20.000.760.710.75-0.34-30.91%1,7573,30168.16%
MARA240726C000205002024-07-25 3:04PM EDT20.500.470.440.44-0.33-41.25%4,4305,82769.73%
MARA240726C000210002024-07-25 3:10PM EDT21.000.250.250.26-0.32-56.14%16,8063,50173.44%
MARA240726C000215002024-07-25 3:09PM EDT21.500.160.140.16-0.24-60.00%3,7415,08078.52%
MARA240726C000220002024-07-25 3:09PM EDT22.000.090.080.09-0.18-66.67%8,8889,46582.81%
MARA240726C000225002024-07-25 3:08PM EDT22.500.050.050.06-0.13-72.22%6,1646,46989.84%
MARA240726C000230002024-07-25 3:11PM EDT23.000.040.030.04-0.09-69.23%6,35612,89995.31%
MARA240726C000235002024-07-25 3:06PM EDT23.500.020.020.03-0.06-75.00%3,4345,648102.34%
MARA240726C000240002024-07-25 3:04PM EDT24.000.030.020.03-0.04-57.14%4,8848,141115.63%
MARA240726C000245002024-07-25 2:50PM EDT24.500.020.010.02-0.03-60.00%1,3325,173117.19%
MARA240726C000250002024-07-25 3:04PM EDT25.000.010.010.02-0.02-66.67%4,52811,406128.13%
MARA240726C000255002024-07-25 2:53PM EDT25.500.020.010.020.00-6173,401139.06%
MARA240726C000260002024-07-25 3:00PM EDT26.000.010.000.01-0.01-50.00%9027,906131.25%
MARA240726C000265002024-07-25 2:58PM EDT26.500.010.010.02-0.02-50.00%3392,040159.38%
MARA240726C000270002024-07-25 3:09PM EDT27.000.010.000.01-0.01-50.00%1,25410,702150.00%
MARA240726C000275002024-07-25 11:40AM EDT27.500.010.000.010.00-874,446156.25%
MARA240726C000280002024-07-25 2:45PM EDT28.000.010.000.010.00-375,532162.50%
MARA240726C000285002024-07-25 2:44PM EDT28.500.010.000.01-0.01-50.00%252,058175.00%
MARA240726C000290002024-07-25 2:47PM EDT29.000.010.000.010.00-662,074181.25%
MARA240726C000295002024-07-25 11:29AM EDT29.500.010.000.010.00-421,252187.50%
MARA240726C000300002024-07-25 3:05PM EDT30.000.010.000.010.00-4989,268193.75%
MARA240726C000310002024-07-25 12:32PM EDT31.000.010.000.010.00-172,343212.50%
MARA240726C000320002024-07-25 2:58PM EDT32.000.010.000.01-0.02-66.67%3943,696225.00%
MARA240726C000330002024-07-24 12:56PM EDT33.000.010.000.010.00-22,959237.50%
MARA240726C000340002024-07-25 11:16AM EDT34.000.010.000.020.00-272,711268.75%
MARA240726C000350002024-07-25 1:22PM EDT35.000.010.000.010.00-142,477262.50%
MARA240726C000360002024-07-25 12:31PM EDT36.000.010.000.010.00-22575275.00%
MARA240726C000370002024-07-23 1:53PM EDT37.000.010.000.010.00-76399287.50%
MARA240726C000380002024-07-23 12:04PM EDT38.000.010.000.010.00-1226300.00%
MARA240726C000390002024-07-24 9:44AM EDT39.000.010.000.010.00-31,330312.50%
MARA240726C000400002024-07-25 9:30AM EDT40.000.010.000.010.00-201,881325.00%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MARA240726P000100002024-07-18 10:59AM EDT10.000.010.000.020.00-60174393.75%
MARA240726P000110002024-07-11 10:00AM EDT11.000.040.000.020.00--4350.00%
MARA240726P000120002024-07-17 2:45PM EDT12.000.020.000.030.00-5160318.75%
MARA240726P000125002024-07-22 12:33PM EDT12.500.010.000.010.00-158262.50%
MARA240726P000130002024-07-22 12:45PM EDT13.000.010.000.010.00-3230237.50%
MARA240726P000140002024-07-24 12:46PM EDT14.000.020.000.01+0.01+100.00%10261206.25%
MARA240726P000145002024-07-23 3:00PM EDT14.500.010.000.030.00-212218.75%
MARA240726P000150002024-07-25 10:09AM EDT15.000.010.000.010.00-18864175.00%
MARA240726P000155002024-07-24 12:10PM EDT15.500.010.000.020.00-4343168.75%
MARA240726P000160002024-07-25 12:02PM EDT16.000.070.000.01+0.06+600.00%13996137.50%
MARA240726P000165002024-07-25 9:54AM EDT16.500.020.000.02+0.01+100.00%848893137.50%
MARA240726P000170002024-07-25 2:21PM EDT17.000.010.010.020.00-83651128.13%
MARA240726P000175002024-07-25 1:01PM EDT17.500.020.010.020.00-1781,044110.94%
MARA240726P000180002024-07-25 2:32PM EDT18.000.020.030.04-0.02-50.00%2731,880110.16%
MARA240726P000185002024-07-25 2:30PM EDT18.500.060.040.07-0.04-44.44%4,439958101.56%
MARA240726P000190002024-07-25 3:05PM EDT19.000.100.100.12-0.06-37.50%1,5212,06199.61%
MARA240726P000195002024-07-25 3:11PM EDT19.500.200.200.22-0.06-22.22%2,3245,10899.61%
MARA240726P000200002024-07-25 3:11PM EDT20.000.350.350.39-0.05-12.50%5,9524,801100.39%
MARA240726P000205002024-07-25 3:09PM EDT20.500.600.590.64+0.06+11.11%2,8692,140104.30%
MARA240726P000210002024-07-25 3:09PM EDT21.000.900.900.95+0.02+2.27%2,6855,398108.79%
MARA240726P000215002024-07-25 3:11PM EDT21.501.321.281.51+0.11+9.24%9193,418132.81%
MARA240726P000220002024-07-25 3:10PM EDT22.001.751.731.79+0.18+11.84%1,3235,910132.03%
MARA240726P000225002024-07-25 3:04PM EDT22.502.182.192.25+0.21+10.66%1933,129145.31%
MARA240726P000230002024-07-25 3:11PM EDT23.002.722.622.73+0.45+20.09%3273,538154.30%
MARA240726P000235002024-07-25 3:02PM EDT23.503.153.153.25+0.23+7.88%1312,749179.30%
MARA240726P000240002024-07-25 2:41PM EDT24.003.403.653.75+0.15+4.62%2574,005196.88%
MARA240726P000245002024-07-25 2:04PM EDT24.503.704.104.25+0.10+2.78%4083,399206.25%
MARA240726P000250002024-07-25 2:09PM EDT25.004.304.604.70-0.02-0.46%1862,392214.06%
MARA240726P000255002024-07-25 1:40PM EDT25.504.785.156.700.00-711,494409.38%
MARA240726P000260002024-07-25 1:29PM EDT26.005.355.605.70+0.05+0.94%2401,445243.36%
MARA240726P000265002024-07-25 12:43PM EDT26.505.526.106.25+0.52+10.40%11741265.63%
MARA240726P000270002024-07-24 11:45AM EDT27.006.036.607.25+0.41+7.30%5248351.56%
MARA240726P000275002024-07-25 2:53PM EDT27.507.167.108.30+1.01+16.42%5129431.25%
MARA240726P000280002024-07-25 11:15AM EDT28.006.527.607.70-0.68-9.44%41156296.09%
MARA240726P000285002024-07-24 3:54PM EDT28.507.818.108.250.00-368317.19%
MARA240726P000290002024-07-24 3:33PM EDT29.008.108.608.900.00-6174356.25%
MARA240726P000295002024-07-22 11:06AM EDT29.505.709.109.250.00-27341.41%
MARA240726P000300002024-07-24 3:29PM EDT30.009.229.559.750.00-2858342.19%
MARA240726P000310002024-07-19 11:36AM EDT31.0010.0010.6011.60+2.65+36.05%228504.30%
MARA240726P000320002024-07-22 10:18AM EDT32.008.1811.4011.750.00-67345.31%
MARA240726P000330002024-07-23 10:00AM EDT33.0010.3512.6013.700.00-170564.06%
MARA240726P000340002024-07-24 9:43AM EDT34.0011.9013.6514.600.00-1813579.69%
MARA240726P000350002024-07-24 11:07AM EDT35.0013.4514.6014.700.00-1111440.63%
MARA240726P000360002024-07-24 11:07AM EDT36.0014.4514.6015.800.00-88521.09%
MARA240726P000370002024-07-24 11:07AM EDT37.0015.4516.5516.750.00-11474.22%
MARA240726P000380002024-07-23 12:54PM EDT38.0016.1016.2519.000.00--0476.56%
MARA240726P000390002024-07-24 9:43AM EDT39.0016.9018.4519.450.00-33625.00%
MARA240726P000400002024-07-23 12:54PM EDT40.0018.1018.8521.350.00--0687.50%