U.S. markets closed

Marathon Digital Holdings, Inc. (MARA)

NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
20.28+0.26 (+1.30%)
Al cierre: 04:00PM EDT
20.28 0.00 (0.00%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MARA240621C000010002024-06-07 11:19AM EDT1.0019.6918.0020.900.00-1392,168.75%
MARA240621C000020002024-06-17 2:54PM EDT2.0018.3216.9019.750.00-23431,237.50%
MARA240621C000030002024-05-22 12:00PM EDT3.0019.7515.9519.150.00-12881,428.13%
MARA240621C000040002024-06-17 10:24AM EDT4.0015.1515.0018.150.00-21051,234.38%
MARA240621C000050002024-06-12 10:58AM EDT5.0015.5014.0017.200.00-12991,087.50%
MARA240621C000060002024-06-06 1:47PM EDT6.0015.0013.2516.150.00-51101,022.66%
MARA240621C000070002024-06-18 2:39PM EDT7.0013.2011.6514.60-0.80-5.71%12471,323.44%
MARA240621C000080002024-06-12 1:47PM EDT8.0012.7011.7013.450.00-1624731.25%
MARA240621C000090002024-06-18 11:21AM EDT9.0010.919.3512.05+0.81+8.02%40957859.38%
MARA240621C000100002024-06-18 3:01PM EDT10.0010.208.4010.40+0.25+2.51%172,075470.31%
MARA240621C000110002024-06-18 2:52PM EDT11.009.058.9510.55-0.25-2.69%32776582.03%
MARA240621C000120002024-06-18 3:01PM EDT12.008.308.059.70-0.16-1.89%25935556.25%
MARA240621C000130002024-06-18 3:51PM EDT13.007.156.457.800.00-301,086469.53%
MARA240621C000140002024-06-18 3:19PM EDT14.006.226.106.80-0.07-1.11%321,288295.31%
MARA240621C000145002024-06-18 11:42AM EDT14.505.505.306.95+0.10+1.85%19332.81%
MARA240621C000150002024-06-18 3:42PM EDT15.005.224.905.30+0.17+3.37%3003,042162.50%
MARA240621C000155002024-06-18 1:17PM EDT15.504.653.206.70+0.65+16.25%1473229.69%
MARA240621C000160002024-06-18 3:59PM EDT16.004.254.254.45-0.10-2.30%782,087167.97%
MARA240621C000165002024-06-18 2:21PM EDT16.503.852.534.85-0.10-2.53%13108382.42%
MARA240621C000170002024-06-18 3:59PM EDT17.003.303.153.50+0.25+8.20%27711,988120.31%
MARA240621C000175002024-06-18 1:42PM EDT17.502.692.633.20+0.16+6.32%111,342137.11%
MARA240621C000180002024-06-18 3:58PM EDT18.002.272.092.49+0.21+10.19%8054,08265.63%
MARA240621C000185002024-06-18 3:11PM EDT18.501.801.652.02+0.20+12.50%4833,16675.78%
MARA240621C000190002024-06-18 3:59PM EDT19.001.401.231.50+0.11+8.53%5,1015,69666.80%
MARA240621C000195002024-06-18 3:59PM EDT19.501.000.821.08+0.06+6.38%8,0464,35563.67%
MARA240621C000200002024-06-18 3:59PM EDT20.000.690.650.69-0.04-5.48%23,67125,42071.09%
MARA240621C000205002024-06-18 3:59PM EDT20.500.430.430.44-0.04-8.51%8,48314,92073.05%
MARA240621C000210002024-06-18 3:59PM EDT21.000.260.250.26-0.08-23.53%9,52713,92272.27%
MARA240621C000215002024-06-18 3:59PM EDT21.500.160.140.16-0.08-33.33%1,7527,28274.22%
MARA240621C000220002024-06-18 3:59PM EDT22.000.100.080.10-0.06-37.50%6,34514,25777.34%
MARA240621C000225002024-06-18 3:58PM EDT22.500.060.050.07-0.04-40.00%9185,25382.81%
MARA240621C000230002024-06-18 3:58PM EDT23.000.040.040.05-0.03-42.86%1,26711,54289.06%
MARA240621C000235002024-06-18 3:40PM EDT23.500.030.030.04-0.04-57.14%4221,22495.31%
MARA240621C000240002024-06-18 3:32PM EDT24.000.030.020.03-0.01-25.00%4927,154100.00%
MARA240621C000245002024-06-18 3:26PM EDT24.500.030.020.03-0.01-25.00%3681,685109.38%
MARA240621C000250002024-06-18 3:53PM EDT25.000.020.010.02-0.01-33.33%1,02916,235109.38%
MARA240621C000255002024-06-18 3:46PM EDT25.500.010.010.02-0.01-50.00%54634118.75%
MARA240621C000260002024-06-18 3:47PM EDT26.000.020.010.02-0.01-33.33%755,600128.13%
MARA240621C000265002024-06-18 3:43PM EDT26.500.010.000.02-0.02-66.67%2249128.13%
MARA240621C000270002024-06-18 3:47PM EDT27.000.020.010.020.00-2045,630143.75%
MARA240621C000280002024-06-18 3:19PM EDT28.000.020.010.020.00-1163,430159.38%
MARA240621C000290002024-06-18 2:30PM EDT29.000.020.010.020.00-1672,199173.44%
MARA240621C000300002024-06-18 3:58PM EDT30.000.010.000.010.00-95036,409162.50%
MARA240621C000310002024-06-18 11:44AM EDT31.000.010.000.010.00-742,457175.00%
MARA240621C000320002024-06-18 1:50PM EDT32.000.010.000.010.00-2123,571187.50%
MARA240621C000330002024-06-18 3:51PM EDT33.000.010.000.01-0.01-50.00%1141,297196.88%
MARA240621C000340002024-06-17 3:34PM EDT34.000.010.000.010.00-2761,329212.50%
MARA240621C000350002024-06-18 2:48PM EDT35.000.010.000.010.00-39,322218.75%
MARA240621C000360002024-06-17 3:40PM EDT36.000.020.000.010.00-312,644231.25%
MARA240621C000370002024-06-17 2:03PM EDT37.000.010.000.010.00-81,971237.50%
MARA240621C000380002024-06-18 10:37AM EDT38.000.010.000.01-0.01-50.00%11,311250.00%
MARA240621C000390002024-06-18 9:35AM EDT39.000.010.000.010.00-14,197256.25%
MARA240621C000400002024-06-18 3:58PM EDT40.000.010.000.010.00-54022,364262.50%
MARA240621C000410002024-06-17 9:39AM EDT41.000.010.000.010.00-10448275.00%
MARA240621C000420002024-06-10 10:05AM EDT42.000.050.000.140.00-1665387.50%
MARA240621C000430002024-06-12 10:50AM EDT43.000.040.000.010.00-1512287.50%
MARA240621C000440002024-06-18 10:30AM EDT44.000.010.000.010.00-1479300.00%
MARA240621C000450002024-06-18 12:44PM EDT45.000.010.000.010.00-53,403306.25%
MARA240621C000460002024-06-14 2:33PM EDT46.000.030.000.010.00-24,019312.50%
MARA240621C000470002024-06-14 1:54PM EDT47.000.010.000.010.00-392325.00%
MARA240621C000480002024-05-24 3:19PM EDT48.000.240.000.010.00-1339325.00%
MARA240621C000490002024-06-14 10:01AM EDT49.000.010.000.010.00-1607337.50%
MARA240621C000500002024-06-18 2:50PM EDT50.000.010.000.010.00-5827,860337.50%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MARA240621P000010002024-03-12 9:47AM EDT1.000.020.000.020.00-19311,350.00%
MARA240621P000020002024-05-06 12:29PM EDT2.000.020.000.210.00-13581,431.25%
MARA240621P000030002024-05-15 10:09AM EDT3.000.010.000.020.00-1330825.00%
MARA240621P000040002024-05-30 2:23PM EDT4.000.010.000.010.00-113,441650.00%
MARA240621P000050002024-06-12 2:20PM EDT5.000.010.000.010.00-100638575.00%
MARA240621P000060002024-06-12 2:16PM EDT6.000.010.000.010.00-4951,339500.00%
MARA240621P000070002024-05-23 11:26AM EDT7.000.020.000.010.00-98798437.50%
MARA240621P000080002024-06-17 3:42PM EDT8.000.010.000.010.00-73,462375.00%
MARA240621P000090002024-06-13 12:41PM EDT9.000.010.000.020.00-101,052362.50%
MARA240621P000100002024-06-17 2:43PM EDT10.000.010.000.010.00-207,806300.00%
MARA240621P000110002024-06-17 3:43PM EDT11.000.010.000.030.00-61,448293.75%
MARA240621P000120002024-06-17 12:32PM EDT12.000.010.000.010.00-756,928225.00%
MARA240621P000130002024-06-18 12:31PM EDT13.000.010.000.010.00-54,179193.75%
MARA240621P000140002024-06-18 3:50PM EDT14.000.010.000.010.00-264,979162.50%
MARA240621P000145002024-06-18 3:41PM EDT14.500.010.000.010.00-861531150.00%
MARA240621P000150002024-06-18 3:41PM EDT15.000.010.010.020.00-4186,400156.25%
MARA240621P000155002024-06-18 3:59PM EDT15.500.010.010.02-0.02-66.67%50272140.63%
MARA240621P000160002024-06-18 3:59PM EDT16.000.010.010.02-0.03-75.00%3054,180128.13%
MARA240621P000165002024-06-18 3:57PM EDT16.500.010.010.03-0.03-75.00%4581,400118.75%
MARA240621P000170002024-06-18 3:47PM EDT17.000.030.020.04-0.02-40.00%3885,157110.94%
MARA240621P000175002024-06-18 3:47PM EDT17.500.040.030.04-0.03-42.86%7072,84398.44%
MARA240621P000180002024-06-18 3:58PM EDT18.000.050.040.05-0.05-50.00%7,5038,11387.50%
MARA240621P000185002024-06-18 3:59PM EDT18.500.080.070.08-0.09-52.94%3,3654,13382.03%
MARA240621P000190002024-06-18 3:59PM EDT19.000.140.130.14-0.14-50.00%6,9897,01978.13%
MARA240621P000195002024-06-18 3:59PM EDT19.500.240.210.24-0.20-45.45%6,3872,57273.05%
MARA240621P000200002024-06-18 3:59PM EDT20.000.400.400.44-0.29-42.03%8,21615,53775.39%
MARA240621P000205002024-06-18 3:59PM EDT20.500.660.640.81-0.31-31.96%1,6462,58282.42%
MARA240621P000210002024-06-18 3:58PM EDT21.001.000.961.22-0.36-26.47%7662,83489.65%
MARA240621P000215002024-06-18 3:59PM EDT21.501.381.301.55-0.34-19.77%7456984.38%
MARA240621P000220002024-06-18 3:59PM EDT22.001.831.802.00-0.37-16.82%3902,67997.27%
MARA240621P000225002024-06-18 1:09PM EDT22.502.312.062.45-0.16-6.48%1125972.66%
MARA240621P000230002024-06-18 3:48PM EDT23.002.922.702.91-0.18-5.81%141714103.91%
MARA240621P000235002024-06-18 10:48AM EDT23.503.763.103.50+0.37+10.91%252114.84%
MARA240621P000240002024-06-18 3:56PM EDT24.003.823.753.90-0.31-7.51%681,371135.16%
MARA240621P000245002024-06-18 3:57PM EDT24.504.303.055.00+0.30+7.50%565285.55%
MARA240621P000250002024-06-18 12:37PM EDT25.005.004.455.650.00-533,001217.97%
MARA240621P000255002024-06-17 2:42PM EDT25.505.054.056.750.00-847193.75%
MARA240621P000260002024-06-18 3:56PM EDT26.005.794.606.85-0.06-1.03%61,542112.50%
MARA240621P000265002024-06-17 2:41PM EDT26.505.995.107.400.00-910150.00%
MARA240621P000270002024-06-18 10:26AM EDT27.007.256.707.60+0.05+0.69%9999290.23%
MARA240621P000280002024-06-18 10:23AM EDT28.008.276.858.45+0.62+8.10%51734373.83%
MARA240621P000290002024-06-18 3:25PM EDT29.008.737.609.75-1.07-10.92%21,168451.17%
MARA240621P000300002024-06-18 3:28PM EDT30.009.808.8010.800.00-237840242.19%
MARA240621P000310002024-06-17 1:56PM EDT31.0010.909.6011.800.00-1115505.08%
MARA240621P000320002024-06-11 3:33PM EDT32.0012.8010.7511.900.00-1143319.53%
MARA240621P000330002024-06-17 1:56PM EDT33.0012.9011.7513.050.00-10167384.38%
MARA240621P000340002024-06-14 9:33AM EDT34.0013.8012.7514.550.00-1129517.97%
MARA240621P000350002024-06-12 2:39PM EDT35.0014.1013.9515.500.00-55298218.75%
MARA240621P000360002024-06-11 9:33AM EDT36.0017.9414.6516.800.00-5045231.25%
MARA240621P000370002024-06-11 9:35AM EDT37.0019.0815.8017.750.00-5026320.31%
MARA240621P000380002024-06-11 10:08AM EDT38.0019.9016.7518.500.00-5131573.83%
MARA240621P000390002024-06-18 11:09AM EDT39.0019.3517.6019.70+1.12+6.14%110629.69%
MARA240621P000400002024-06-12 3:04PM EDT40.0019.2418.8020.550.00-515613.67%
MARA240621P000410002024-06-11 2:50PM EDT41.0021.2019.7021.000.00-17482.03%
MARA240621P000420002024-03-18 3:42PM EDT42.0023.7126.6528.300.00-581,384.77%
MARA240621P000430002024-06-11 2:50PM EDT43.0023.2021.8523.750.00-88404.69%
MARA240621P000440002024-03-27 11:11AM EDT44.0023.9524.4025.400.00-3335738.48%
MARA240621P000450002024-03-20 1:53PM EDT45.0025.5027.6029.750.00-31161,182.23%
MARA240621P000460002024-03-27 2:00PM EDT46.0025.3025.7527.100.00-1199662.50%
MARA240621P000470002024-03-11 9:39AM EDT47.0025.4528.9531.250.00-961,128.13%
MARA240621P000480002024-02-28 3:20PM EDT48.0022.4126.6027.450.00--10.00%
MARA240621P000490002024-03-12 10:55AM EDT49.0030.2531.9032.050.00-111,135.55%
MARA240621P000500002024-03-18 11:33AM EDT50.0031.2535.1536.550.00-9141,545.70%