Marathon Digital 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 comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA241220C00003000 | 2024-07-16 11:24AM EDT | 3.00 | 22.70 | 17.25 | 20.60 | 0.00 | - | 1 | 4 | 223.05% |
| MARA241220C00005000 | 2024-07-03 12:54PM EDT | 5.00 | 17.25 | 15.50 | 17.95 | +1.05 | +6.48% | 1 | 30 | 135.94% |
| MARA241220C00007000 | 2024-07-24 12:44PM EDT | 7.00 | 14.50 | 14.65 | 15.90 | 0.00 | - | 3 | 15 | 155.27% |
| MARA241220C00008000 | 2024-07-25 9:39AM EDT | 8.00 | 13.00 | 13.25 | 15.65 | 0.00 | - | 5 | 14 | 149.22% |
| MARA241220C00009000 | 2024-07-25 9:30AM EDT | 9.00 | 13.47 | 13.00 | 14.85 | +1.59 | +13.38% | 1 | 10 | 157.32% |
| MARA241220C00010000 | 2024-07-26 1:56PM EDT | 10.00 | 12.39 | 12.20 | 12.95 | +0.84 | +7.27% | 22 | 296 | 126.17% |
| MARA241220C00011000 | 2024-07-26 1:11PM EDT | 11.00 | 11.55 | 11.40 | 12.60 | -4.30 | -27.13% | 4 | 166 | 130.71% |
| MARA241220C00012000 | 2024-07-26 2:19PM EDT | 12.00 | 10.85 | 9.90 | 11.50 | +0.65 | +6.37% | 20 | 107 | 106.93% |
| MARA241220C00013000 | 2024-07-26 3:09PM EDT | 13.00 | 10.10 | 9.95 | 10.60 | +0.70 | +7.45% | 13 | 42 | 115.14% |
| MARA241220C00014000 | 2024-07-26 12:51PM EDT | 14.00 | 9.60 | 8.50 | 10.15 | -2.01 | -17.31% | 8 | 207 | 105.18% |
| MARA241220C00015000 | 2024-07-26 2:35PM EDT | 15.00 | 8.95 | 8.10 | 9.55 | +0.55 | +6.55% | 5 | 229 | 107.96% |
| MARA241220C00016000 | 2024-07-26 2:35PM EDT | 16.00 | 8.35 | 7.95 | 9.00 | +0.35 | +4.38% | 2 | 293 | 113.04% |
| MARA241220C00017000 | 2024-07-26 1:13PM EDT | 17.00 | 7.85 | 7.15 | 7.95 | +0.90 | +12.95% | 1 | 138 | 103.32% |
| MARA241220C00018000 | 2024-07-26 1:23PM EDT | 18.00 | 7.42 | 6.75 | 7.45 | +1.02 | +15.94% | 96 | 980 | 104.32% |
| MARA241220C00019000 | 2024-07-26 1:48PM EDT | 19.00 | 6.86 | 6.30 | 7.00 | +0.31 | +4.73% | 30 | 743 | 104.54% |
| MARA241220C00020000 | 2024-07-26 3:41PM EDT | 20.00 | 6.45 | 6.40 | 6.85 | +0.75 | +13.16% | 33 | 2,245 | 112.74% |
| MARA241220C00021000 | 2024-07-26 3:55PM EDT | 21.00 | 5.95 | 6.05 | 7.15 | +0.56 | +10.39% | 134 | 1,744 | 119.95% |
| MARA241220C00022000 | 2024-07-26 3:59PM EDT | 22.00 | 5.68 | 5.65 | 5.80 | +0.70 | +14.06% | 35 | 2,438 | 109.84% |
| MARA241220C00023000 | 2024-07-26 11:02AM EDT | 23.00 | 5.31 | 5.30 | 5.65 | +0.56 | +11.79% | 36 | 1,099 | 111.57% |
| MARA241220C00024000 | 2024-07-26 3:07PM EDT | 24.00 | 5.00 | 5.00 | 6.05 | +0.55 | +12.36% | 39 | 892 | 118.46% |
| MARA241220C00025000 | 2024-07-26 3:04PM EDT | 25.00 | 4.80 | 4.00 | 4.90 | +0.59 | +14.01% | 509 | 2,853 | 103.98% |
| MARA241220C00026000 | 2024-07-26 3:42PM EDT | 26.00 | 4.51 | 3.60 | 5.65 | +0.53 | +13.32% | 6 | 625 | 112.33% |
| MARA241220C00027000 | 2024-07-26 3:35PM EDT | 27.00 | 4.20 | 4.10 | 4.40 | +0.40 | +10.53% | 11 | 294 | 110.21% |
| MARA241220C00028000 | 2024-07-26 2:14PM EDT | 28.00 | 4.10 | 4.05 | 4.30 | +0.55 | +15.49% | 132 | 2,600 | 113.28% |
| MARA241220C00029000 | 2024-07-26 1:51PM EDT | 29.00 | 3.86 | 2.97 | 4.30 | +0.46 | +13.53% | 3 | 362 | 107.57% |
| MARA241220C00030000 | 2024-07-26 3:54PM EDT | 30.00 | 3.75 | 3.65 | 3.75 | +0.50 | +15.38% | 146 | 3,985 | 112.65% |
| MARA241220C00031000 | 2024-07-26 11:34AM EDT | 31.00 | 3.45 | 3.20 | 3.95 | -0.05 | -1.43% | 5 | 1,188 | 114.06% |
| MARA241220C00032000 | 2024-07-26 1:07PM EDT | 32.00 | 3.40 | 2.89 | 3.95 | +0.33 | +10.75% | 1 | 684 | 114.65% |
| MARA241220C00033000 | 2024-07-26 2:25PM EDT | 33.00 | 3.30 | 2.84 | 4.10 | +0.50 | +17.86% | 7 | 372 | 118.90% |
| MARA241220C00034000 | 2024-07-25 11:28AM EDT | 34.00 | 2.80 | 2.81 | 3.50 | 0.00 | - | 92 | 467 | 116.16% |
| MARA241220C00035000 | 2024-07-26 3:24PM EDT | 35.00 | 2.97 | 2.75 | 3.05 | +0.39 | +15.12% | 28 | 1,043 | 114.28% |
| MARA241220C00036000 | 2024-07-26 2:05PM EDT | 36.00 | 2.84 | 2.64 | 3.30 | +0.27 | +10.51% | 2 | 256 | 118.46% |
| MARA241220C00037000 | 2024-07-26 12:46PM EDT | 37.00 | 2.82 | 2.51 | 2.97 | +0.28 | +11.02% | 1 | 202 | 116.75% |
| MARA241220C00038000 | 2024-07-25 11:35AM EDT | 38.00 | 2.40 | 2.40 | 2.77 | 0.00 | - | 11 | 408 | 116.28% |
| MARA241220C00039000 | 2024-07-26 2:07PM EDT | 39.00 | 2.56 | 2.09 | 2.96 | +0.34 | +15.32% | 1 | 8,877 | 117.58% |
| MARA241220C00040000 | 2024-07-26 2:09PM EDT | 40.00 | 2.44 | 2.20 | 2.83 | +0.28 | +12.96% | 230 | 3,836 | 119.78% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA241220P00003000 | 2024-07-26 10:45AM EDT | 3.00 | 0.03 | 0.01 | 0.04 | -0.11 | -78.57% | 5 | 49 | 135.94% |
| MARA241220P00005000 | 2024-07-15 3:40PM EDT | 5.00 | 0.04 | 0.02 | 0.37 | 0.00 | - | 60 | 32 | 142.58% |
| MARA241220P00007000 | 2024-07-09 11:08AM EDT | 7.00 | 0.34 | 0.19 | 0.30 | 0.00 | - | 2 | 1,004 | 116.99% |
| MARA241220P00008000 | 2024-07-26 11:05AM EDT | 8.00 | 0.32 | 0.11 | 0.35 | -0.02 | -5.88% | 2 | 124 | 102.73% |
| MARA241220P00009000 | 2024-07-26 10:56AM EDT | 9.00 | 0.47 | 0.43 | 0.47 | -0.04 | -7.84% | 180 | 151 | 108.69% |
| MARA241220P00010000 | 2024-07-26 12:31PM EDT | 10.00 | 0.61 | 0.57 | 0.64 | -0.01 | -1.61% | 10 | 912 | 106.25% |
| MARA241220P00011000 | 2024-07-23 2:06PM EDT | 11.00 | 0.76 | 0.77 | 1.04 | 0.00 | - | 1 | 1,237 | 109.28% |
| MARA241220P00012000 | 2024-07-25 2:43PM EDT | 12.00 | 1.18 | 1.01 | 1.11 | 0.00 | - | 2 | 778 | 104.25% |
| MARA241220P00013000 | 2024-07-26 10:07AM EDT | 13.00 | 1.32 | 1.12 | 1.82 | -0.18 | -12.00% | 3 | 2,053 | 107.52% |
| MARA241220P00014000 | 2024-07-26 9:42AM EDT | 14.00 | 1.70 | 1.63 | 1.74 | -0.21 | -10.99% | 4 | 489 | 103.13% |
| MARA241220P00015000 | 2024-07-25 2:42PM EDT | 15.00 | 2.23 | 1.88 | 2.18 | 0.00 | - | 95 | 3,167 | 101.90% |
| MARA241220P00016000 | 2024-07-25 3:33PM EDT | 16.00 | 2.70 | 2.28 | 2.55 | 0.00 | - | 7 | 1,054 | 100.88% |
| MARA241220P00017000 | 2024-07-26 9:39AM EDT | 17.00 | 3.05 | 2.85 | 2.99 | -0.18 | -5.57% | 67 | 601 | 101.90% |
| MARA241220P00018000 | 2024-07-25 11:45AM EDT | 18.00 | 3.70 | 3.35 | 3.55 | 0.00 | - | 1 | 2,151 | 102.59% |
| MARA241220P00019000 | 2024-07-26 1:24PM EDT | 19.00 | 3.85 | 3.90 | 4.40 | -0.40 | -9.41% | 11 | 1,320 | 106.03% |
| MARA241220P00020000 | 2024-07-26 3:49PM EDT | 20.00 | 4.50 | 4.45 | 4.55 | -0.40 | -8.16% | 65 | 2,596 | 101.51% |
| MARA241220P00021000 | 2024-07-26 2:40PM EDT | 21.00 | 5.10 | 5.05 | 5.15 | -0.50 | -8.93% | 29 | 993 | 101.59% |
| MARA241220P00022000 | 2024-07-26 3:46PM EDT | 22.00 | 5.75 | 5.65 | 5.75 | -0.48 | -7.70% | 16 | 808 | 101.12% |
| MARA241220P00023000 | 2024-07-26 10:07AM EDT | 23.00 | 6.45 | 5.95 | 6.50 | -0.78 | -10.79% | 3 | 379 | 98.78% |
| MARA241220P00024000 | 2024-07-26 2:51PM EDT | 24.00 | 7.10 | 7.00 | 7.10 | -0.28 | -3.79% | 13 | 889 | 101.56% |
| MARA241220P00025000 | 2024-07-26 12:53PM EDT | 25.00 | 7.80 | 7.70 | 7.85 | -0.28 | -3.47% | 10 | 631 | 102.05% |
| MARA241220P00026000 | 2024-07-26 3:46PM EDT | 26.00 | 8.54 | 8.45 | 8.55 | -0.16 | -1.84% | 1 | 163 | 102.15% |
| MARA241220P00027000 | 2024-07-25 2:55PM EDT | 27.00 | 9.90 | 8.15 | 9.65 | 0.00 | - | 1 | 60 | 95.95% |
| MARA241220P00028000 | 2024-07-26 9:30AM EDT | 28.00 | 10.00 | 9.95 | 10.15 | -0.40 | -3.85% | 11 | 108 | 103.13% |
| MARA241220P00029000 | 2024-07-26 12:35PM EDT | 29.00 | 10.96 | 10.75 | 11.05 | +0.46 | +4.38% | 1 | 126 | 104.54% |
| MARA241220P00030000 | 2024-07-26 12:03PM EDT | 30.00 | 11.65 | 10.50 | 11.80 | -0.55 | -4.51% | 4 | 179 | 94.43% |
| MARA241220P00031000 | 2024-07-23 1:31PM EDT | 31.00 | 12.15 | 11.90 | 12.65 | 0.00 | - | 2 | 9 | 100.44% |
| MARA241220P00032000 | 2024-07-26 1:26PM EDT | 32.00 | 13.10 | 12.65 | 13.45 | +1.50 | +12.93% | 1 | 94 | 99.61% |
| MARA241220P00033000 | 2024-07-23 1:47PM EDT | 33.00 | 13.82 | 14.00 | 14.35 | -0.03 | -0.22% | 1 | 34 | 105.25% |
| MARA241220P00034000 | 2024-07-01 9:34AM EDT | 34.00 | 15.10 | 14.50 | 16.15 | 0.00 | - | - | 1 | 111.23% |
| MARA241220P00035000 | 2024-07-22 12:11PM EDT | 35.00 | 14.37 | 14.85 | 16.95 | 0.00 | - | 1 | 123 | 105.96% |
| MARA241220P00036000 | 2024-07-19 11:23AM EDT | 36.00 | 14.75 | 16.10 | 16.90 | 0.00 | - | 1 | 5 | 100.68% |
| MARA241220P00037000 | 2024-07-25 10:23AM EDT | 37.00 | 17.30 | 17.10 | 18.10 | -0.85 | -4.68% | 1 | 5 | 105.37% |
| MARA241220P00038000 | 2024-07-23 11:11AM EDT | 38.00 | 17.60 | 17.70 | 18.65 | 0.00 | - | 3 | 43 | 98.97% |
| MARA241220P00039000 | 2024-07-23 12:09PM EDT | 39.00 | 18.55 | 19.25 | 20.50 | 0.00 | - | 27 | 15 | 116.02% |
| MARA241220P00040000 | 2024-07-25 10:09AM EDT | 40.00 | 21.40 | 19.15 | 21.40 | 0.00 | - | 2 | 65 | 105.84% |
© 2024 Yahoo. Todos los derechos reservados.