U.S. markets open in 9 hours 11 minutes

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 comprapor5 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MARA240705C000100002024-06-20 11:50AM EDT10.0011.059.6512.05+1.15+11.62%11235.94%
MARA240705C000120002024-06-04 12:43PM EDT12.009.258.559.700.00-11234.77%
MARA240705C000130002024-06-12 1:39PM EDT13.008.007.158.000.00-520188.67%
MARA240705C000140002024-06-17 2:10PM EDT14.006.455.656.950.00-61157.42%
MARA240705C000145002024-06-12 9:31AM EDT14.505.955.157.300.00--1102.34%
MARA240705C000150002024-06-20 10:35AM EDT15.005.655.606.80+0.33+6.20%6383166.41%
MARA240705C000155002024-06-20 3:38PM EDT15.505.065.206.25+0.26+5.42%17157.03%
MARA240705C000160002024-06-18 1:28PM EDT16.004.324.705.600.00-231137.50%
MARA240705C000165002024-06-20 3:27PM EDT16.504.154.254.80+0.55+15.28%5834113.09%
MARA240705C000170002024-06-20 3:02PM EDT17.003.803.803.95+0.66+21.02%105185.94%
MARA240705C000175002024-06-20 11:49AM EDT17.503.903.404.25+0.80+25.81%478118.95%
MARA240705C000180002024-06-20 3:35PM EDT18.003.003.003.75+0.47+18.58%65269111.04%
MARA240705C000185002024-06-20 3:37PM EDT18.502.532.432.90+0.17+7.20%7710983.01%
MARA240705C000190002024-06-20 3:19PM EDT19.002.242.282.51+0.10+4.67%2460388.28%
MARA240705C000195002024-06-20 2:36PM EDT19.502.101.972.24+0.30+16.67%4639889.55%
MARA240705C000200002024-06-20 3:57PM EDT20.001.751.681.84+0.14+8.70%3981,88885.55%
MARA240705C000205002024-06-20 3:44PM EDT20.501.431.441.56+0.09+6.72%41961785.35%
MARA240705C000210002024-06-20 3:57PM EDT21.001.251.101.35+0.06+5.04%3,7035,09382.52%
MARA240705C000215002024-06-20 3:45PM EDT21.501.061.031.19+0.07+7.07%35942387.70%
MARA240705C000220002024-06-20 3:55PM EDT22.000.940.870.93+0.07+8.05%1,79586785.55%
MARA240705C000225002024-06-20 3:49PM EDT22.500.760.700.80+0.01+1.33%53630685.74%
MARA240705C000230002024-06-20 3:53PM EDT23.000.680.610.68+0.04+6.25%62176287.50%
MARA240705C000235002024-06-20 2:42PM EDT23.500.630.510.58+0.10+18.87%7323488.38%
MARA240705C000240002024-06-20 3:44PM EDT24.000.450.430.490.00-37059489.26%
MARA240705C000245002024-06-20 3:39PM EDT24.500.390.360.43+0.02+5.41%16015190.82%
MARA240705C000250002024-06-20 3:08PM EDT25.000.330.330.37+0.02+6.45%67698593.16%
MARA240705C000255002024-06-20 3:03PM EDT25.500.300.300.330.00-6824795.90%
MARA240705C000260002024-06-20 3:34PM EDT26.000.240.250.280.00-57350596.29%
MARA240705C000265002024-06-20 1:16PM EDT26.500.240.210.26+0.01+4.35%12217298.24%
MARA240705C000270002024-06-20 3:01PM EDT27.000.200.200.23+0.01+5.26%2381,121100.78%
MARA240705C000280002024-06-20 2:37PM EDT28.000.160.150.19-0.01-5.88%161234104.30%
MARA240705C000290002024-06-20 2:44PM EDT29.000.140.080.15+0.02+16.67%65191103.52%
MARA240705C000300002024-06-20 2:19PM EDT30.000.120.060.13+0.02+20.00%522916107.42%
MARA240705C000350002024-06-20 3:48PM EDT35.000.060.050.07+0.01+20.00%173603130.08%
Opciones de ventapor5 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MARA240705P000100002024-06-17 2:49PM EDT10.000.030.001.270.00-58326.56%
MARA240705P000110002024-06-03 2:29PM EDT11.000.090.000.170.00-22177.34%
MARA240705P000120002024-06-17 9:36AM EDT12.000.050.000.140.00-1535150.00%
MARA240705P000130002024-06-20 1:25PM EDT13.000.050.010.18+0.04+400.00%67145138.67%
MARA240705P000140002024-06-20 3:41PM EDT14.000.030.020.08-0.02-40.00%9334105.47%
MARA240705P000145002024-06-20 12:48PM EDT14.500.060.020.06-0.03-33.33%17993.75%
MARA240705P000150002024-06-20 1:56PM EDT15.000.060.050.12-0.03-33.33%11649399.61%
MARA240705P000155002024-06-20 2:27PM EDT15.500.070.060.11-0.05-41.67%111,80791.02%
MARA240705P000160002024-06-20 11:47AM EDT16.000.100.100.11-0.08-44.44%1548487.11%
MARA240705P000165002024-06-20 3:37PM EDT16.500.160.130.15-0.06-27.27%1850084.38%
MARA240705P000170002024-06-20 3:58PM EDT17.000.180.180.21-0.08-30.77%17055683.40%
MARA240705P000175002024-06-20 3:57PM EDT17.500.260.250.26-0.10-27.78%9231381.05%
MARA240705P000180002024-06-20 3:11PM EDT18.000.370.320.37-0.09-19.57%13966680.08%
MARA240705P000185002024-06-20 3:35PM EDT18.500.500.460.49-0.17-25.37%10924080.66%
MARA240705P000190002024-06-20 3:49PM EDT19.000.670.610.64-0.17-20.24%66051280.47%
MARA240705P000195002024-06-20 3:47PM EDT19.500.860.790.88-0.17-16.50%37054482.42%
MARA240705P000200002024-06-20 3:53PM EDT20.001.001.001.05-0.30-23.08%2,18148680.96%
MARA240705P000205002024-06-20 3:44PM EDT20.501.361.101.39-0.21-13.38%13718579.59%
MARA240705P000210002024-06-20 3:11PM EDT21.001.561.511.82-0.36-18.75%30629888.48%
MARA240705P000215002024-06-20 1:43PM EDT21.501.791.651.93-1.06-37.19%31122377.93%
MARA240705P000220002024-06-20 3:50PM EDT22.002.222.092.26-0.66-22.92%9011581.54%
MARA240705P000225002024-06-20 11:33AM EDT22.502.412.512.63-0.69-22.26%4884.38%
MARA240705P000230002024-06-20 11:44AM EDT23.002.532.903.00-0.90-26.24%1211485.06%
MARA240705P000235002024-06-17 1:12PM EDT23.504.173.303.400.00-8685.74%
MARA240705P000240002024-06-20 10:36AM EDT24.003.333.703.90-0.90-21.28%424389.26%
MARA240705P000245002024-06-14 11:46AM EDT24.505.313.504.250.00-4791.99%
MARA240705P000250002024-06-20 3:45PM EDT25.004.704.604.70-0.35-6.93%135689.45%
MARA240705P000255002024-06-20 1:04PM EDT25.505.405.055.15-0.40-6.90%6690.23%
MARA240705P000260002024-06-20 9:54AM EDT26.005.505.505.65-1.21-18.03%1992.97%
MARA240705P000280002024-06-05 2:40PM EDT28.007.607.407.600.00--6102.73%
MARA240705P000290002024-06-18 9:35AM EDT29.009.558.358.500.00-21397.66%
MARA240705P000300002024-06-20 11:09AM EDT30.009.059.009.50-1.45-13.81%12119.53%