U.S. markets closed

Marathon Digital Holdings, Inc. (MARA)

NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
20.66+0.38 (+1.87%)
Al cierre: 04:00PM EDT
20.64 -0.02 (-0.10%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MARA240628C000050002024-05-16 9:37AM EDT5.0015.3613.2515.500.00--100.00%
MARA240628C000100002024-06-20 12:38PM EDT10.0010.6510.3510.80+0.70+7.04%432302.34%
MARA240628C000110002024-06-18 3:03PM EDT11.009.219.5011.100.00-4221400.39%
MARA240628C000120002024-06-17 12:38PM EDT12.008.407.608.85+1.09+14.91%220252.73%
MARA240628C000130002024-05-24 10:37AM EDT13.008.206.608.750.00-14140.63%
MARA240628C000140002024-06-20 1:21PM EDT14.006.656.607.70+1.70+34.34%348253.52%
MARA240628C000145002024-06-18 1:36PM EDT14.505.655.157.250.00-132128.13%
MARA240628C000150002024-06-20 9:57AM EDT15.005.605.606.75+0.40+7.69%109122224.02%
MARA240628C000155002024-06-17 1:13PM EDT15.504.505.005.950.00-103121175.78%
MARA240628C000160002024-06-20 10:03AM EDT16.004.914.505.65+0.71+16.90%1115177.34%
MARA240628C000165002024-06-18 11:49AM EDT16.504.663.805.25+1.16+33.14%5089155.08%
MARA240628C000170002024-06-20 3:59PM EDT17.003.762.953.80+0.46+13.94%1,53880103.91%
MARA240628C000175002024-06-18 3:19PM EDT17.503.002.954.000.00-7327119.53%
MARA240628C000180002024-06-20 3:36PM EDT18.002.652.632.93+0.15+6.00%3301,95876.95%
MARA240628C000185002024-06-20 1:40PM EDT18.502.502.172.48+0.35+16.28%50636272.46%
MARA240628C000190002024-06-20 2:56PM EDT19.002.091.912.18+0.28+15.47%1,3761,60785.94%
MARA240628C000195002024-06-20 3:59PM EDT19.501.621.601.67+0.11+7.28%6461,07679.69%
MARA240628C000200002024-06-20 3:59PM EDT20.001.341.311.42+0.14+11.67%2,2962,58083.40%
MARA240628C000205002024-06-20 3:53PM EDT20.501.081.051.09+0.05+4.85%4,8713,02281.25%
MARA240628C000210002024-06-20 3:58PM EDT21.000.850.830.87+0.03+3.66%5,5243,76382.23%
MARA240628C000215002024-06-20 3:59PM EDT21.500.660.650.69-0.01-1.49%1,5641,18383.30%
MARA240628C000220002024-06-20 3:59PM EDT22.000.540.500.54+0.01+1.89%7,4344,26783.98%
MARA240628C000225002024-06-20 3:57PM EDT22.500.400.390.42-0.01-2.44%1,0582,35485.35%
MARA240628C000230002024-06-20 3:57PM EDT23.000.310.300.33-0.04-11.43%7,2732,90086.72%
MARA240628C000235002024-06-20 3:53PM EDT23.500.230.230.26-0.04-14.81%74080088.09%
MARA240628C000240002024-06-20 3:57PM EDT24.000.190.190.20-0.03-13.64%2,0821,90090.23%
MARA240628C000245002024-06-20 3:36PM EDT24.500.150.130.17-0.02-11.76%1941,28991.41%
MARA240628C000250002024-06-20 3:57PM EDT25.000.140.130.140.00-5,7192,92996.09%
MARA240628C000255002024-06-20 3:31PM EDT25.500.100.090.12-0.01-9.09%7627797.27%
MARA240628C000260002024-06-20 3:52PM EDT26.000.060.090.10-0.03-33.33%3671,562101.56%
MARA240628C000265002024-06-20 11:24AM EDT26.500.070.050.09-0.02-22.22%11134101.17%
MARA240628C000270002024-06-20 2:20PM EDT27.000.070.050.080.00-2541,288105.47%
MARA240628C000280002024-06-20 1:31PM EDT28.000.050.040.06-0.02-28.57%271583110.94%
MARA240628C000290002024-06-20 1:53PM EDT29.000.060.040.07+0.01+20.00%23432123.44%
MARA240628C000300002024-06-20 3:49PM EDT30.000.060.030.04+0.02+50.00%1,8743,429123.44%
MARA240628C000310002024-06-13 11:43AM EDT31.000.100.000.04+0.03+42.86%20181121.88%
MARA240628C000320002024-06-20 3:42PM EDT32.000.030.000.10-0.02-40.00%41,052149.22%
MARA240628C000350002024-06-20 1:13PM EDT35.000.030.010.030.00-13987153.13%
Opciones de ventapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MARA240628P000050002024-06-18 9:44AM EDT5.000.010.000.210.00-113529.69%
MARA240628P000100002024-06-18 2:48PM EDT10.000.020.000.020.00-45315200.00%
MARA240628P000110002024-06-17 10:41AM EDT11.000.010.000.220.00-123254.69%
MARA240628P000120002024-06-18 9:51AM EDT12.000.010.000.05-0.01-50.00%5507173.44%
MARA240628P000130002024-06-20 10:53AM EDT13.000.010.000.02-0.02-66.67%11121131.25%
MARA240628P000140002024-06-20 3:21PM EDT14.000.020.010.09-0.01-33.33%26333145.31%
MARA240628P000145002024-06-20 2:53PM EDT14.500.020.000.10-0.04-66.67%9158133.59%
MARA240628P000150002024-06-20 1:11PM EDT15.000.020.020.03-0.01-33.33%70733109.38%
MARA240628P000155002024-06-20 3:47PM EDT15.500.020.020.03-0.03-60.00%12136199.22%
MARA240628P000160002024-06-20 3:37PM EDT16.000.030.030.05-0.04-57.14%3091,94297.66%
MARA240628P000165002024-06-20 2:40PM EDT16.500.050.040.06-0.04-44.44%21374891.41%
MARA240628P000170002024-06-20 3:53PM EDT17.000.070.060.07-0.05-41.67%2122,08385.94%
MARA240628P000175002024-06-20 3:58PM EDT17.500.090.080.10-0.12-57.14%1,0431,06182.03%
MARA240628P000180002024-06-20 3:56PM EDT18.000.130.130.15-0.13-50.00%1,0513,07780.47%
MARA240628P000185002024-06-20 3:33PM EDT18.500.240.190.22-0.14-36.84%6381,01078.13%
MARA240628P000190002024-06-20 3:58PM EDT19.000.310.270.33-0.23-42.59%2,5713,16376.56%
MARA240628P000195002024-06-20 3:59PM EDT19.500.450.430.48-0.30-40.00%1,9661,39677.73%
MARA240628P000200002024-06-20 3:56PM EDT20.000.650.540.71-0.31-32.29%3,1702,51876.47%
MARA240628P000205002024-06-20 3:58PM EDT20.500.900.870.90-0.36-28.57%10,1511,15379.30%
MARA240628P000210002024-06-20 3:57PM EDT21.001.181.141.22-0.35-22.88%2,80167481.45%
MARA240628P000215002024-06-20 3:54PM EDT21.501.451.461.74-0.44-23.28%86153790.82%
MARA240628P000220002024-06-20 3:28PM EDT22.001.871.801.91-0.53-22.08%29349083.59%
MARA240628P000225002024-06-20 1:40PM EDT22.502.552.152.31-0.27-9.57%15010083.79%
MARA240628P000230002024-06-20 3:16PM EDT23.002.672.592.73-0.46-14.70%6347587.30%
MARA240628P000235002024-06-20 10:41AM EDT23.502.773.003.15-1.17-29.70%272286.91%
MARA240628P000240002024-06-20 3:59PM EDT24.003.553.453.55-0.48-11.91%1720185.16%
MARA240628P000245002024-06-20 1:04PM EDT24.503.853.904.05-0.61-13.68%63588.67%
MARA240628P000250002024-06-20 3:45PM EDT25.004.533.805.25-0.61-11.87%81179104.69%
MARA240628P000260002024-06-20 11:27AM EDT26.004.995.355.50-1.62-24.51%343499.22%
MARA240628P000265002024-06-17 2:52PM EDT26.506.405.856.650.00-22159.18%
MARA240628P000270002024-06-17 2:52PM EDT27.006.805.507.450.00-2131123.05%
MARA240628P000280002024-06-17 12:47PM EDT28.008.356.308.450.00-1436104.69%
MARA240628P000290002024-06-20 12:55PM EDT29.008.057.309.45-0.95-10.56%518114.06%
MARA240628P000300002024-06-18 10:10AM EDT30.0010.608.3010.250.00-84126267.97%
MARA240628P000310002024-05-16 12:15PM EDT31.0011.8511.3513.600.00--1399.41%