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 comprapor25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA241025C00007500 | 2024-09-30 10:00AM EDT | 7.50 | 9.13 | 8.55 | 8.65 | 0.00 | - | - | 5 | 178.13% |
| MARA241025C00010000 | 2024-10-11 12:38PM EDT | 10.00 | 6.03 | 6.05 | 6.15 | +0.61 | +11.25% | 1 | 19 | 117.19% |
| MARA241025C00010500 | 2024-10-11 11:15AM EDT | 10.50 | 5.70 | 5.35 | 6.65 | +0.30 | +5.56% | 5 | 10 | 211.72% |
| MARA241025C00011000 | 2024-10-11 9:56AM EDT | 11.00 | 5.00 | 4.60 | 5.20 | +0.75 | +17.65% | 16 | 20 | 135.55% |
| MARA241025C00011500 | 2024-10-11 10:38AM EDT | 11.50 | 4.55 | 3.95 | 4.95 | +0.80 | +21.33% | 35 | 44 | 170.12% |
| MARA241025C00012000 | 2024-10-07 12:31PM EDT | 12.00 | 4.10 | 4.10 | 4.20 | 0.00 | - | 2 | 5 | 96.88% |
| MARA241025C00012500 | 2024-10-11 11:15AM EDT | 12.50 | 3.70 | 3.60 | 3.70 | +0.30 | +8.82% | 12 | 37 | 85.94% |
| MARA241025C00013000 | 2024-10-11 3:25PM EDT | 13.00 | 3.19 | 3.15 | 3.25 | +0.31 | +10.76% | 139 | 596 | 85.94% |
| MARA241025C00013500 | 2024-10-11 3:08PM EDT | 13.50 | 2.82 | 2.72 | 2.77 | +0.77 | +37.56% | 6 | 50 | 82.03% |
| MARA241025C00014000 | 2024-10-11 3:19PM EDT | 14.00 | 2.42 | 2.30 | 2.35 | +0.77 | +46.67% | 167 | 139 | 80.27% |
| MARA241025C00014500 | 2024-10-11 1:38PM EDT | 14.50 | 2.01 | 1.93 | 1.97 | +0.70 | +53.44% | 33 | 990 | 80.47% |
| MARA241025C00015000 | 2024-10-11 3:34PM EDT | 15.00 | 1.63 | 1.51 | 1.63 | +0.53 | +48.18% | 236 | 602 | 76.95% |
| MARA241025C00015500 | 2024-10-11 3:32PM EDT | 15.50 | 1.27 | 1.27 | 1.33 | +0.40 | +45.98% | 456 | 807 | 79.69% |
| MARA241025C00016000 | 2024-10-11 3:59PM EDT | 16.00 | 1.06 | 1.05 | 1.07 | +0.37 | +53.62% | 1,632 | 1,193 | 81.45% |
| MARA241025C00016500 | 2024-10-11 3:59PM EDT | 16.50 | 0.86 | 0.83 | 0.86 | +0.35 | +68.63% | 616 | 1,178 | 81.93% |
| MARA241025C00017000 | 2024-10-11 3:59PM EDT | 17.00 | 0.68 | 0.66 | 0.68 | +0.29 | +74.36% | 1,709 | 2,444 | 82.72% |
| MARA241025C00017500 | 2024-10-11 3:53PM EDT | 17.50 | 0.53 | 0.49 | 0.55 | +0.21 | +65.62% | 593 | 2,552 | 82.81% |
| MARA241025C00018000 | 2024-10-11 3:59PM EDT | 18.00 | 0.42 | 0.41 | 0.42 | +0.17 | +68.00% | 1,607 | 2,998 | 84.57% |
| MARA241025C00018500 | 2024-10-11 3:52PM EDT | 18.50 | 0.34 | 0.31 | 0.33 | +0.15 | +78.95% | 898 | 684 | 84.96% |
| MARA241025C00019000 | 2024-10-11 3:56PM EDT | 19.00 | 0.26 | 0.13 | 0.27 | +0.11 | +73.33% | 449 | 5,988 | 79.88% |
| MARA241025C00019500 | 2024-10-11 3:49PM EDT | 19.50 | 0.20 | 0.18 | 0.22 | +0.06 | +42.86% | 73 | 1,470 | 87.89% |
| MARA241025C00020000 | 2024-10-11 3:58PM EDT | 20.00 | 0.17 | 0.16 | 0.17 | +0.06 | +54.55% | 858 | 3,943 | 90.23% |
| MARA241025C00020500 | 2024-10-11 3:53PM EDT | 20.50 | 0.15 | 0.11 | 0.15 | +0.08 | +114.29% | 37 | 373 | 91.41% |
| MARA241025C00021000 | 2024-10-11 3:23PM EDT | 21.00 | 0.12 | 0.09 | 0.12 | +0.05 | +71.43% | 36 | 506 | 92.97% |
| MARA241025C00022000 | 2024-10-11 3:09PM EDT | 22.00 | 0.08 | 0.06 | 0.09 | +0.02 | +33.33% | 49 | 1,067 | 97.66% |
| MARA241025C00022500 | 2024-10-11 9:41AM EDT | 22.50 | 0.05 | 0.06 | 0.08 | -0.05 | -50.00% | 1 | 492 | 101.56% |
| MARA241025C00023000 | 2024-10-11 3:45PM EDT | 23.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 17 | 418 | 101.56% |
| MARA241025C00024000 | 2024-10-11 3:53PM EDT | 24.00 | 0.04 | 0.04 | 0.10 | -0.01 | -20.00% | 171 | 679 | 116.41% |
| MARA241025C00025000 | 2024-10-11 3:47PM EDT | 25.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 213 | 799 | 117.97% |
| MARA241025C00030000 | 2024-10-11 3:53PM EDT | 30.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 26 | 1,906 | 140.63% |
Opciones de ventapor25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA241025P00005000 | 2024-10-02 2:16PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 243.75% |
| MARA241025P00007500 | 2024-10-02 2:16PM EDT | 7.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 171.88% |
| MARA241025P00010000 | 2024-10-11 2:34PM EDT | 10.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 4 | 264 | 112.50% |
| MARA241025P00010500 | 2024-10-10 10:58AM EDT | 10.50 | 0.08 | 0.01 | 0.03 | 0.00 | - | 2 | 39 | 106.25% |
| MARA241025P00011000 | 2024-10-11 3:24PM EDT | 11.00 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 16 | 166 | 107.81% |
| MARA241025P00011500 | 2024-10-10 3:59PM EDT | 11.50 | 0.07 | 0.02 | 0.11 | 0.00 | - | 5 | 193 | 106.64% |
| MARA241025P00012000 | 2024-10-11 3:20PM EDT | 12.00 | 0.05 | 0.02 | 0.11 | -0.03 | -37.50% | 18 | 407 | 95.31% |
| MARA241025P00012500 | 2024-10-11 3:11PM EDT | 12.50 | 0.06 | 0.05 | 0.07 | -0.07 | -53.85% | 15 | 413 | 82.81% |
| MARA241025P00013000 | 2024-10-11 3:58PM EDT | 13.00 | 0.10 | 0.09 | 0.11 | -0.11 | -52.38% | 122 | 736 | 82.03% |
| MARA241025P00013500 | 2024-10-11 3:51PM EDT | 13.50 | 0.15 | 0.14 | 0.16 | -0.15 | -50.00% | 499 | 546 | 79.49% |
| MARA241025P00014000 | 2024-10-11 3:35PM EDT | 14.00 | 0.23 | 0.22 | 0.24 | -0.22 | -48.89% | 186 | 1,171 | 78.52% |
| MARA241025P00014500 | 2024-10-11 3:14PM EDT | 14.50 | 0.32 | 0.34 | 0.37 | -0.32 | -50.00% | 257 | 886 | 78.91% |
| MARA241025P00015000 | 2024-10-11 3:57PM EDT | 15.00 | 0.50 | 0.49 | 0.55 | -0.36 | -41.86% | 394 | 1,493 | 79.69% |
| MARA241025P00015500 | 2024-10-11 3:57PM EDT | 15.50 | 0.69 | 0.70 | 0.73 | -0.48 | -41.03% | 191 | 1,244 | 79.30% |
| MARA241025P00016000 | 2024-10-11 3:52PM EDT | 16.00 | 0.94 | 0.94 | 1.00 | -0.45 | -32.37% | 145 | 602 | 80.66% |
| MARA241025P00016500 | 2024-10-11 3:36PM EDT | 16.50 | 1.25 | 1.23 | 1.29 | -0.50 | -28.57% | 69 | 487 | 81.54% |
| MARA241025P00017000 | 2024-10-11 3:23PM EDT | 17.00 | 1.52 | 1.55 | 1.66 | -0.56 | -26.92% | 130 | 1,055 | 83.98% |
| MARA241025P00017500 | 2024-10-11 3:59PM EDT | 17.50 | 1.92 | 1.91 | 1.96 | -0.67 | -25.87% | 21 | 414 | 82.42% |
| MARA241025P00018000 | 2024-10-11 1:39PM EDT | 18.00 | 2.24 | 2.20 | 2.45 | -0.85 | -27.51% | 35 | 336 | 83.59% |
| MARA241025P00018500 | 2024-10-11 1:56PM EDT | 18.50 | 2.68 | 2.51 | 2.80 | -0.76 | -22.09% | 32 | 71 | 75.59% |
| MARA241025P00019000 | 2024-10-11 3:55PM EDT | 19.00 | 3.12 | 3.10 | 3.20 | -0.68 | -17.89% | 120 | 172 | 83.59% |
| MARA241025P00019500 | 2024-10-11 1:50PM EDT | 19.50 | 3.58 | 3.55 | 3.65 | -0.66 | -15.57% | 50 | 69 | 85.16% |
| MARA241025P00020000 | 2024-10-11 3:51PM EDT | 20.00 | 3.99 | 4.00 | 4.10 | -0.73 | -15.47% | 64 | 300 | 84.57% |
| MARA241025P00020500 | 2024-10-10 11:16AM EDT | 20.50 | 5.40 | 4.50 | 4.60 | 0.00 | - | 2 | 26 | 91.41% |
| MARA241025P00021000 | 2024-10-11 11:14AM EDT | 21.00 | 5.01 | 4.95 | 5.05 | -0.87 | -14.80% | 2 | 53 | 87.50% |
| MARA241025P00022000 | 2024-10-11 3:32PM EDT | 22.00 | 6.01 | 5.95 | 6.05 | -0.69 | -10.30% | 62 | 141 | 98.83% |
| MARA241025P00022500 | 2024-10-02 9:58AM EDT | 22.50 | 7.34 | 6.40 | 6.50 | 0.00 | - | 1 | 73 | 87.50% |
| MARA241025P00023000 | 2024-10-08 3:29PM EDT | 23.00 | 7.06 | 6.90 | 8.00 | 0.00 | - | 1 | 11 | 178.52% |
| MARA241025P00024000 | 2024-10-04 11:28AM EDT | 24.00 | 7.95 | 7.90 | 9.00 | 0.00 | - | 4 | 1 | 191.21% |
| MARA241025P00025000 | 2024-09-26 9:43AM EDT | 25.00 | 8.25 | 7.95 | 9.95 | 0.00 | - | 2 | 0 | 109.38% |
© 2024 Yahoo. Todos los derechos reservados.