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 comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA241115C00005000 | 2024-10-14 10:48AM EDT | 5.00 | 12.65 | 11.95 | 14.15 | +1.30 | +11.45% | 13 | 30 | 447.85% |
| MARA241115C00008000 | 2024-10-10 1:05PM EDT | 8.00 | 7.30 | 7.65 | 11.15 | 0.00 | - | 2 | 9 | 212.11% |
| MARA241115C00009000 | 2024-10-14 2:04PM EDT | 9.00 | 8.05 | 8.00 | 8.15 | +1.05 | +15.00% | 3 | 12 | 127.34% |
| MARA241115C00010000 | 2024-10-14 10:13AM EDT | 10.00 | 7.41 | 7.05 | 7.20 | +1.26 | +20.49% | 3 | 633 | 119.53% |
| MARA241115C00011000 | 2024-10-14 11:57AM EDT | 11.00 | 6.66 | 6.15 | 6.30 | +1.21 | +22.20% | 22 | 743 | 116.41% |
| MARA241115C00012000 | 2024-10-14 12:11PM EDT | 12.00 | 5.50 | 5.30 | 5.45 | +0.90 | +19.57% | 19 | 688 | 114.06% |
| MARA241115C00013000 | 2024-10-14 1:59PM EDT | 13.00 | 4.55 | 4.50 | 4.65 | +0.70 | +18.18% | 91 | 264 | 111.33% |
| MARA241115C00014000 | 2024-10-14 3:49PM EDT | 14.00 | 3.90 | 3.80 | 5.95 | +0.72 | +22.64% | 89 | 1,443 | 172.75% |
| MARA241115C00015000 | 2024-10-14 3:59PM EDT | 15.00 | 3.21 | 3.20 | 3.30 | +0.63 | +24.42% | 10,069 | 17,915 | 110.84% |
| MARA241115C00016000 | 2024-10-14 3:34PM EDT | 16.00 | 2.82 | 2.61 | 2.83 | +0.70 | +33.02% | 2,279 | 7,158 | 111.52% |
| MARA241115C00017000 | 2024-10-14 3:59PM EDT | 17.00 | 2.28 | 2.22 | 2.26 | +0.54 | +31.03% | 3,368 | 7,658 | 110.94% |
| MARA241115C00018000 | 2024-10-14 3:59PM EDT | 18.00 | 1.88 | 1.85 | 1.88 | +0.47 | +33.33% | 6,528 | 4,108 | 112.11% |
| MARA241115C00019000 | 2024-10-14 3:58PM EDT | 19.00 | 1.53 | 1.52 | 1.56 | +0.37 | +31.90% | 1,956 | 4,690 | 112.70% |
| MARA241115C00020000 | 2024-10-14 3:59PM EDT | 20.00 | 1.28 | 1.25 | 1.30 | +0.33 | +34.74% | 3,566 | 16,319 | 113.48% |
| MARA241115C00021000 | 2024-10-14 3:57PM EDT | 21.00 | 1.05 | 1.05 | 1.08 | +0.26 | +32.91% | 518 | 3,662 | 114.84% |
| MARA241115C00022000 | 2024-10-14 3:53PM EDT | 22.00 | 0.90 | 0.88 | 1.01 | +0.26 | +40.62% | 698 | 3,029 | 119.24% |
| MARA241115C00023000 | 2024-10-14 3:49PM EDT | 23.00 | 0.78 | 0.74 | 0.77 | +0.26 | +50.00% | 418 | 5,667 | 117.87% |
| MARA241115C00024000 | 2024-10-14 3:56PM EDT | 24.00 | 0.65 | 0.63 | 0.66 | +0.21 | +47.73% | 1,388 | 4,248 | 119.73% |
| MARA241115C00025000 | 2024-10-14 3:58PM EDT | 25.00 | 0.54 | 0.52 | 0.56 | +0.17 | +45.95% | 1,219 | 6,023 | 120.51% |
| MARA241115C00026000 | 2024-10-14 3:53PM EDT | 26.00 | 0.48 | 0.46 | 0.49 | +0.15 | +45.45% | 292 | 905 | 123.05% |
| MARA241115C00027000 | 2024-10-14 3:53PM EDT | 27.00 | 0.40 | 0.19 | 0.42 | +0.12 | +42.86% | 71 | 1,209 | 115.04% |
| MARA241115C00028000 | 2024-10-14 3:49PM EDT | 28.00 | 0.37 | 0.34 | 0.37 | +0.12 | +48.00% | 50 | 1,097 | 125.98% |
| MARA241115C00029000 | 2024-10-14 3:59PM EDT | 29.00 | 0.30 | 0.12 | 0.33 | +0.11 | +57.89% | 18 | 702 | 118.16% |
| MARA241115C00030000 | 2024-10-14 3:30PM EDT | 30.00 | 0.26 | 0.25 | 0.29 | +0.07 | +36.84% | 442 | 2,416 | 128.71% |
| MARA241115C00031000 | 2024-10-14 12:14PM EDT | 31.00 | 0.26 | 0.22 | 0.26 | +0.21 | +420.00% | 4 | 56 | 130.47% |
| MARA241115C00032000 | 2024-10-14 12:52PM EDT | 32.00 | 0.23 | 0.19 | 0.30 | +0.11 | +91.67% | 10 | 156 | 135.94% |
| MARA241115C00033000 | 2024-10-14 2:25PM EDT | 33.00 | 0.22 | 0.18 | 0.21 | +0.12 | +120.00% | 3 | 199 | 133.98% |
| MARA241115C00034000 | 2024-10-14 2:52PM EDT | 34.00 | 0.18 | 0.14 | 0.26 | +0.08 | +80.00% | 73 | 143 | 139.26% |
| MARA241115C00035000 | 2024-10-14 3:55PM EDT | 35.00 | 0.15 | 0.12 | 0.17 | +0.06 | +66.67% | 552 | 1,970 | 134.77% |
| MARA241115C00036000 | 2024-10-14 2:37PM EDT | 36.00 | 0.16 | 0.10 | 0.16 | +0.08 | +100.00% | 112 | 1,740 | 136.33% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA241115P00005000 | 2024-10-10 1:11PM EDT | 5.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 311 | 165.63% |
| MARA241115P00008000 | 2024-10-11 2:48PM EDT | 8.00 | 0.04 | 0.02 | 0.09 | 0.00 | - | 2 | 686 | 133.59% |
| MARA241115P00009000 | 2024-10-14 12:48PM EDT | 9.00 | 0.08 | 0.05 | 0.11 | -0.01 | -11.11% | 1 | 481 | 123.44% |
| MARA241115P00010000 | 2024-10-14 3:51PM EDT | 10.00 | 0.11 | 0.09 | 0.15 | -0.03 | -21.43% | 555 | 1,950 | 114.84% |
| MARA241115P00011000 | 2024-10-14 2:29PM EDT | 11.00 | 0.20 | 0.19 | 0.22 | -0.05 | -20.00% | 44 | 2,188 | 110.94% |
| MARA241115P00012000 | 2024-10-14 3:52PM EDT | 12.00 | 0.33 | 0.33 | 0.35 | -0.09 | -21.43% | 269 | 2,762 | 108.59% |
| MARA241115P00013000 | 2024-10-14 3:59PM EDT | 13.00 | 0.55 | 0.53 | 0.59 | -0.11 | -16.67% | 853 | 2,500 | 108.59% |
| MARA241115P00014000 | 2024-10-14 3:58PM EDT | 14.00 | 0.83 | 0.82 | 0.85 | -0.17 | -17.00% | 371 | 4,096 | 107.23% |
| MARA241115P00015000 | 2024-10-14 3:56PM EDT | 15.00 | 1.20 | 1.19 | 1.22 | -0.23 | -16.08% | 422 | 18,493 | 107.23% |
| MARA241115P00016000 | 2024-10-14 3:58PM EDT | 16.00 | 1.65 | 1.52 | 1.68 | -0.31 | -15.82% | 567 | 9,549 | 104.20% |
| MARA241115P00017000 | 2024-10-14 3:49PM EDT | 17.00 | 2.16 | 2.14 | 2.22 | -0.38 | -14.96% | 939 | 1,879 | 106.93% |
| MARA241115P00018000 | 2024-10-14 3:14PM EDT | 18.00 | 2.69 | 2.79 | 2.85 | -0.55 | -16.98% | 272 | 1,087 | 108.89% |
| MARA241115P00019000 | 2024-10-14 3:28PM EDT | 19.00 | 3.35 | 3.45 | 3.55 | -0.61 | -15.40% | 181 | 1,025 | 109.67% |
| MARA241115P00020000 | 2024-10-14 3:32PM EDT | 20.00 | 4.10 | 4.20 | 4.25 | -0.67 | -14.05% | 127 | 817 | 109.96% |
| MARA241115P00021000 | 2024-10-14 2:32PM EDT | 21.00 | 4.85 | 4.95 | 5.05 | -0.75 | -13.39% | 23 | 1,197 | 110.25% |
| MARA241115P00022000 | 2024-10-14 1:44PM EDT | 22.00 | 5.90 | 5.80 | 5.90 | -0.55 | -8.53% | 132 | 383 | 112.70% |
| MARA241115P00023000 | 2024-10-14 1:15PM EDT | 23.00 | 6.65 | 6.65 | 7.10 | -0.65 | -8.90% | 113 | 220 | 124.02% |
| MARA241115P00024000 | 2024-10-10 12:28PM EDT | 24.00 | 7.48 | 6.55 | 8.05 | -1.39 | -15.67% | 2 | 44 | 91.99% |
| MARA241115P00025000 | 2024-10-14 2:21PM EDT | 25.00 | 8.30 | 7.35 | 8.55 | -0.80 | -8.79% | 4 | 561 | 119.73% |
| MARA241115P00026000 | 2024-10-14 10:09AM EDT | 26.00 | 9.30 | 9.35 | 10.40 | -1.09 | -10.49% | 9 | 14 | 149.51% |
| MARA241115P00027000 | 2024-10-14 10:30AM EDT | 27.00 | 9.92 | 10.30 | 10.40 | -1.30 | -11.59% | 13 | 24 | 117.38% |
| MARA241115P00028000 | 2024-10-07 10:12AM EDT | 28.00 | 11.80 | 11.25 | 11.35 | 0.00 | - | 23 | 18 | 118.56% |
| MARA241115P00029000 | 2024-08-23 3:37PM EDT | 29.00 | 11.20 | 12.75 | 14.40 | 0.00 | - | 9 | 6 | 212.99% |
| MARA241115P00030000 | 2024-10-14 2:06PM EDT | 30.00 | 13.20 | 13.15 | 13.25 | -1.05 | -7.37% | 2 | 365 | 117.77% |
| MARA241115P00031000 | 2024-10-14 3:01PM EDT | 31.00 | 14.05 | 14.10 | 14.25 | -1.15 | -7.57% | 4 | 31 | 119.14% |
| MARA241115P00032000 | 2024-10-14 10:30AM EDT | 32.00 | 14.72 | 14.30 | 15.25 | +0.99 | +7.21% | 1 | 1 | 134.18% |
| MARA241115P00033000 | 2024-08-29 11:52AM EDT | 33.00 | 15.00 | 15.80 | 15.95 | 0.00 | - | - | 5 | 0.00% |
| MARA241115P00034000 | 2024-09-27 12:57PM EDT | 34.00 | 16.60 | 17.05 | 17.95 | 0.00 | - | 24 | 26 | 169.82% |
| MARA241115P00036000 | 2024-10-14 3:58PM EDT | 36.00 | 19.00 | 18.20 | 20.10 | -1.35 | -6.63% | 16 | 60 | 136.33% |
© 2024 Yahoo. Todos los derechos reservados.