U.S. markets closed
F S&P 500
5,911.75 +3.50 (+0.06%) F Dow Jones
43,414.00 +51.00 (+0.12%) F Nasdaq
20,624.25 +5.00 (+0.02%) E-mini Russell 2000 Index Futur
2,266.30 +0.70 (+0.03%) Petróleo
71.68 -2.15 (-2.91%) Oro
2,664.80 -0.80 (-0.03%)
MARA 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 comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA241018C00003000 | 2024-10-14 12:10PM EDT | 3.00 | 14.20 | 13.50 | 14.25 | +2.14 | +17.74% | 1 | 17 | 1,168.75% |
| MARA241018C00004000 | 2024-10-14 2:28PM EDT | 4.00 | 12.98 | 12.60 | 13.95 | +0.88 | +7.27% | 2 | 26 | 996.88% |
| MARA241018C00005000 | 2024-10-14 12:10PM EDT | 5.00 | 12.20 | 11.75 | 13.55 | +1.25 | +11.42% | 2 | 140 | 1,081.25% |
| MARA241018C00006000 | 2024-10-14 12:10PM EDT | 6.00 | 11.20 | 10.55 | 11.10 | +1.85 | +19.79% | 1 | 17 | 595.31% |
| MARA241018C00007000 | 2024-10-14 2:26PM EDT | 7.00 | 10.30 | 9.60 | 10.25 | +1.75 | +20.47% | 17 | 73 | 620.31% |
| MARA241018C00008000 | 2024-10-14 2:23PM EDT | 8.00 | 9.25 | 7.90 | 10.00 | +1.45 | +18.59% | 14 | 64 | 829.69% |
| MARA241018C00009000 | 2024-10-14 3:45PM EDT | 9.00 | 8.10 | 6.90 | 9.55 | +0.90 | +12.50% | 21 | 113 | 454.69% |
| MARA241018C00010000 | 2024-10-14 1:01PM EDT | 10.00 | 6.95 | 6.80 | 7.05 | +1.10 | +18.80% | 31 | 488 | 295.31% |
| MARA241018C00011000 | 2024-10-14 11:34AM EDT | 11.00 | 6.80 | 5.90 | 6.50 | +1.85 | +37.37% | 56 | 496 | 325.00% |
| MARA241018C00011500 | 2024-10-14 12:12PM EDT | 11.50 | 5.55 | 5.40 | 7.50 | +0.90 | +19.35% | 15 | 61 | 504.69% |
| MARA241018C00012000 | 2024-10-14 3:13PM EDT | 12.00 | 5.23 | 4.90 | 6.05 | +1.08 | +26.02% | 11 | 333 | 355.08% |
| MARA241018C00012500 | 2024-10-14 3:49PM EDT | 12.50 | 4.53 | 4.40 | 6.00 | +0.96 | +26.89% | 26 | 125 | 378.52% |
| MARA241018C00013000 | 2024-10-14 3:49PM EDT | 13.00 | 4.05 | 3.95 | 4.05 | +0.90 | +28.57% | 115 | 593 | 131.25% |
| MARA241018C00013500 | 2024-10-14 2:56PM EDT | 13.50 | 3.65 | 3.45 | 3.55 | +1.70 | +87.18% | 106 | 306 | 115.63% |
| MARA241018C00014000 | 2024-10-14 3:54PM EDT | 14.00 | 2.52 | 2.96 | 3.05 | +0.34 | +15.60% | 832 | 2,279 | 103.13% |
| MARA241018C00014500 | 2024-10-14 3:54PM EDT | 14.50 | 2.55 | 2.43 | 2.56 | +0.75 | +41.67% | 293 | 1,305 | 79.69% |
| MARA241018C00015000 | 2024-10-14 3:59PM EDT | 15.00 | 2.06 | 2.01 | 2.11 | +0.71 | +52.59% | 1,947 | 2,525 | 94.53% |
| MARA241018C00015500 | 2024-10-14 3:57PM EDT | 15.50 | 1.63 | 1.56 | 2.10 | +0.62 | +61.39% | 1,845 | 2,719 | 133.59% |
| MARA241018C00016000 | 2024-10-14 3:59PM EDT | 16.00 | 1.25 | 1.23 | 1.31 | +0.50 | +66.67% | 10,798 | 14,118 | 97.27% |
| MARA241018C00016500 | 2024-10-14 3:59PM EDT | 16.50 | 0.93 | 0.91 | 0.97 | +0.40 | +75.47% | 11,576 | 4,977 | 96.29% |
| MARA241018C00017000 | 2024-10-14 3:59PM EDT | 17.00 | 0.66 | 0.65 | 0.70 | +0.27 | +69.23% | 22,586 | 22,015 | 96.48% |
| MARA241018C00017500 | 2024-10-14 3:59PM EDT | 17.50 | 0.46 | 0.47 | 0.48 | +0.18 | +64.29% | 18,709 | 6,426 | 98.05% |
| MARA241018C00018000 | 2024-10-14 3:59PM EDT | 18.00 | 0.34 | 0.33 | 0.34 | +0.14 | +70.00% | 35,631 | 16,567 | 100.78% |
| MARA241018C00018500 | 2024-10-14 3:59PM EDT | 18.50 | 0.24 | 0.23 | 0.24 | +0.09 | +60.00% | 14,659 | 4,238 | 103.52% |
| MARA241018C00019000 | 2024-10-14 3:59PM EDT | 19.00 | 0.18 | 0.15 | 0.18 | +0.08 | +80.00% | 27,754 | 7,950 | 106.64% |
| MARA241018C00019500 | 2024-10-14 3:58PM EDT | 19.50 | 0.13 | 0.12 | 0.13 | +0.05 | +62.50% | 4,139 | 2,062 | 112.11% |
| MARA241018C00020000 | 2024-10-14 3:59PM EDT | 20.00 | 0.09 | 0.09 | 0.10 | +0.03 | +50.00% | 17,943 | 15,822 | 117.19% |
| MARA241018C00020500 | 2024-10-14 3:58PM EDT | 20.50 | 0.07 | 0.06 | 0.08 | +0.03 | +75.00% | 1,427 | 4,722 | 120.31% |
| MARA241018C00021000 | 2024-10-14 3:49PM EDT | 21.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 3,457 | 3,814 | 125.00% |
| MARA241018C00021500 | 2024-10-14 3:57PM EDT | 21.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 368 | 318 | 125.00% |
| MARA241018C00022000 | 2024-10-14 3:48PM EDT | 22.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1,462 | 2,522 | 134.38% |
| MARA241018C00023000 | 2024-10-14 3:42PM EDT | 23.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 792 | 2,403 | 143.75% |
| MARA241018C00024000 | 2024-10-14 3:53PM EDT | 24.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 240 | 3,648 | 150.00% |
| MARA241018C00025000 | 2024-10-14 3:24PM EDT | 25.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 410 | 4,077 | 165.63% |
| MARA241018C00026000 | 2024-10-14 3:12PM EDT | 26.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 50 | 971 | 184.38% |
| MARA241018C00027000 | 2024-10-14 12:19PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 141 | 636 | 181.25% |
| MARA241018C00028000 | 2024-10-14 3:13PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,278 | 181.25% |
| MARA241018C00029000 | 2024-10-14 12:05PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 1,122 | 187.50% |
| MARA241018C00030000 | 2024-10-14 1:06PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 94 | 4,217 | 200.00% |
| MARA241018C00031000 | 2024-10-03 11:45AM EDT | 31.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 921 | 212.50% |
| MARA241018C00032000 | 2024-10-10 1:08PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 539 | 225.00% |
| MARA241018C00033000 | 2024-10-07 2:40PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 262 | 361 | 231.25% |
| MARA241018C00034000 | 2024-10-14 10:17AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 757 | 237.50% |
| MARA241018C00035000 | 2024-10-14 3:55PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 559 | 250.00% |
| MARA241018C00036000 | 2024-10-04 10:08AM EDT | 36.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 156 | 256.25% |
| MARA241018C00037000 | 2024-10-14 11:51AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 269 | 66 | 262.50% |
| MARA241018C00038000 | 2024-09-30 12:13PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 57 | 275.00% |
| MARA241018C00039000 | 2024-10-04 2:56PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 94 | 275.00% |
| MARA241018C00040000 | 2024-10-14 10:54AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,192 | 287.50% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA241018P00004000 | 2024-09-26 12:14PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 30 | 525.00% |
| MARA241018P00005000 | 2024-09-18 1:53PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 437.50% |
| MARA241018P00006000 | 2024-09-24 1:53PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 139 | 375.00% |
| MARA241018P00007000 | 2024-10-11 12:21PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 527 | 325.00% |
| MARA241018P00008000 | 2024-10-04 3:30PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 391 | 275.00% |
| MARA241018P00009000 | 2024-10-08 11:24AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 482 | 237.50% |
| MARA241018P00010000 | 2024-10-14 9:30AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,021 | 200.00% |
| MARA241018P00010500 | 2024-10-11 10:06AM EDT | 10.50 | 0.04 | - | 0.01 | 0.00 | - | - | 2 | 196.88% |
| MARA241018P00011000 | 2024-10-14 12:43PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,340 | 168.75% |
| MARA241018P00011500 | 2024-10-11 3:28PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 347 | 377 | 150.00% |
| MARA241018P00012000 | 2024-10-14 3:17PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 63 | 2,514 | 137.50% |
| MARA241018P00012500 | 2024-10-14 3:13PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 332 | 962 | 118.75% |
| MARA241018P00013000 | 2024-10-14 3:49PM EDT | 13.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,025 | 3,566 | 125.00% |
| MARA241018P00013500 | 2024-10-14 3:59PM EDT | 13.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 755 | 2,125 | 109.38% |
| MARA241018P00014000 | 2024-10-14 3:59PM EDT | 14.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 990 | 6,799 | 103.13% |
| MARA241018P00014500 | 2024-10-14 3:49PM EDT | 14.50 | 0.05 | 0.04 | 0.05 | -0.10 | -66.67% | 1,981 | 2,539 | 99.22% |
| MARA241018P00015000 | 2024-10-14 3:57PM EDT | 15.00 | 0.09 | 0.08 | 0.09 | -0.17 | -65.38% | 2,243 | 7,970 | 96.09% |
| MARA241018P00015500 | 2024-10-14 3:59PM EDT | 15.50 | 0.15 | 0.14 | 0.15 | -0.28 | -65.12% | 2,941 | 3,522 | 92.19% |
| MARA241018P00016000 | 2024-10-14 3:59PM EDT | 16.00 | 0.26 | 0.23 | 0.27 | -0.40 | -60.61% | 5,478 | 7,588 | 90.23% |
| MARA241018P00016500 | 2024-10-14 3:59PM EDT | 16.50 | 0.44 | 0.40 | 0.46 | -0.51 | -53.68% | 2,812 | 1,136 | 91.80% |
| MARA241018P00017000 | 2024-10-14 3:56PM EDT | 17.00 | 0.67 | 0.66 | 0.70 | -0.61 | -47.66% | 8,936 | 12,942 | 94.53% |
| MARA241018P00017500 | 2024-10-14 3:56PM EDT | 17.50 | 0.97 | 0.89 | 1.02 | -0.66 | -40.49% | 2,318 | 299 | 92.19% |
| MARA241018P00018000 | 2024-10-14 3:47PM EDT | 18.00 | 1.29 | 1.28 | 1.39 | -0.80 | -38.28% | 3,092 | 1,313 | 97.66% |
| MARA241018P00018500 | 2024-10-14 3:50PM EDT | 18.50 | 1.71 | 1.73 | 1.79 | -0.77 | -31.05% | 1,238 | 120 | 104.69% |
| MARA241018P00019000 | 2024-10-14 3:58PM EDT | 19.00 | 2.20 | 2.16 | 2.40 | -0.80 | -26.67% | 1,868 | 1,375 | 126.17% |
| MARA241018P00019500 | 2024-10-14 3:52PM EDT | 19.50 | 2.56 | 2.61 | 2.71 | -0.89 | -25.80% | 18 | 29 | 116.02% |
| MARA241018P00020000 | 2024-10-14 3:04PM EDT | 20.00 | 3.02 | 3.05 | 3.15 | -0.98 | -24.50% | 412 | 3,238 | 112.11% |
| MARA241018P00020500 | 2024-10-14 2:18PM EDT | 20.50 | 3.50 | 3.20 | 4.65 | -1.85 | -34.58% | 1 | 6 | 202.73% |
| MARA241018P00021000 | 2024-10-14 1:16PM EDT | 21.00 | 4.00 | 4.00 | 4.15 | -0.88 | -18.03% | 76 | 746 | 125.00% |
| MARA241018P00021500 | 2024-10-14 1:21PM EDT | 21.50 | 4.52 | 3.50 | 4.65 | -1.11 | -19.72% | 4 | 9 | 164.84% |
| MARA241018P00022000 | 2024-10-14 2:30PM EDT | 22.00 | 4.78 | 5.00 | 5.15 | -1.09 | -18.57% | 51 | 569 | 146.09% |
| MARA241018P00023000 | 2024-10-14 1:12PM EDT | 23.00 | 6.01 | 6.00 | 6.80 | -0.79 | -11.62% | 23 | 164 | 265.23% |
| MARA241018P00024000 | 2024-10-14 2:18PM EDT | 24.00 | 6.95 | 5.65 | 7.95 | -0.90 | -11.46% | 2 | 137 | 395.31% |
| MARA241018P00025000 | 2024-10-14 12:38PM EDT | 25.00 | 7.95 | 7.95 | 9.10 | -0.95 | -10.67% | 11 | 109 | 338.67% |
| MARA241018P00026000 | 2024-10-14 10:32AM EDT | 26.00 | 8.70 | 7.55 | 10.00 | -1.02 | -10.49% | 3 | 1 | 451.95% |
| MARA241018P00027000 | 2024-10-14 12:41PM EDT | 27.00 | 9.95 | 9.95 | 10.20 | -0.95 | -8.72% | 36 | 5 | 231.25% |
| MARA241018P00028000 | 2024-10-14 12:07PM EDT | 28.00 | 10.70 | 10.80 | 12.75 | -1.20 | -10.08% | 21 | 7 | 451.56% |
| MARA241018P00029000 | 2024-10-14 12:07PM EDT | 29.00 | 11.70 | 11.35 | 12.65 | -1.25 | -9.65% | 28 | 6 | 444.53% |
| MARA241018P00030000 | 2024-10-14 3:28PM EDT | 30.00 | 12.80 | 12.15 | 13.80 | -1.00 | -7.25% | 125 | 16 | 493.36% |
| MARA241018P00031000 | 2024-10-14 3:28PM EDT | 31.00 | 13.80 | 13.95 | 14.75 | -1.00 | -6.76% | 78 | 27 | 403.13% |
| MARA241018P00032000 | 2024-10-14 3:28PM EDT | 32.00 | 14.80 | 14.15 | 16.10 | -1.35 | -8.36% | 22 | 1 | 330.47% |
| MARA241018P00033000 | 2024-10-14 10:59AM EDT | 33.00 | 15.30 | 15.95 | 17.10 | -1.85 | -10.79% | 7 | 0 | 480.08% |
| MARA241018P00034000 | 2024-10-14 11:09AM EDT | 34.00 | 16.35 | 16.95 | 18.10 | -1.85 | -10.16% | 36 | 0 | 494.14% |
| MARA241018P00035000 | 2024-10-11 1:45PM EDT | 35.00 | 18.80 | 17.30 | 19.05 | 0.00 | - | 31 | 31 | 392.19% |
| MARA241018P00036000 | 2024-08-02 10:27AM EDT | 36.00 | 18.25 | 19.20 | 19.40 | 0.00 | - | 4 | 4 | 453.91% |
| MARA241018P00037000 | 2024-10-14 12:10PM EDT | 37.00 | 19.80 | 19.90 | 21.00 | -2.15 | -9.79% | 1 | 0 | 512.89% |
| MARA241018P00039000 | 2024-09-24 10:36AM EDT | 39.00 | 23.25 | 21.95 | 23.30 | 0.00 | - | 9 | 0 | 582.81% |
| MARA241018P00040000 | 2024-09-24 10:36AM EDT | 40.00 | 24.25 | 22.95 | 23.15 | 0.00 | - | 10 | 0 | 350.00% |
© 2024 Yahoo. Todos los derechos reservados.