U.S. markets closed

Marathon Digital Holdings, Inc. (MARA)

NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
20.28+0.26 (+1.30%)
Al cierre: 04:00PM EDT
20.28 0.00 (0.00%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MARA250117C000005002024-06-13 10:00AM EDT0.5021.2017.7521.500.00-12860.00%
MARA250117C000010002024-06-03 3:59PM EDT1.0019.1317.3521.250.00-70226173.44%
MARA250117C000015002024-06-11 3:18PM EDT1.5017.9216.8020.750.00-381910.00%
MARA250117C000020002024-06-17 3:29PM EDT2.0018.3216.3520.000.00-77441513.28%
MARA250117C000025002024-06-12 9:42AM EDT2.5018.0016.8518.950.00-31,038156.25%
MARA250117C000030002024-06-05 10:30AM EDT3.0017.1016.3018.400.00-11,092128.91%
MARA250117C000035002024-06-07 11:18AM EDT3.5017.5016.2018.000.00-4556162.11%
MARA250117C000040002024-06-11 3:53PM EDT4.0015.7515.3516.650.00-4572155.08%
MARA250117C000045002024-05-14 9:32AM EDT4.5012.600.000.000.00-34910.00%
MARA250117C000050002024-06-17 3:47PM EDT5.0015.2914.8016.350.00-32,034126.56%
MARA250117C000055002024-06-17 3:41PM EDT5.5014.9814.0016.000.00-60511110.35%
MARA250117C000075002024-06-17 3:41PM EDT7.5013.3312.4013.900.00-6414,18197.46%
MARA250117C000090002024-06-17 3:02PM EDT9.0011.3012.2013.30-1.15-9.24%138130.66%
MARA250117C000100002024-06-18 3:12PM EDT10.0011.5511.4012.50+0.10+0.87%622,770124.02%
MARA250117C000110002024-06-18 3:31PM EDT11.0010.8010.8011.40+1.10+11.34%155116.02%
MARA250117C000125002024-06-18 2:11PM EDT12.509.909.8510.15+0.95+10.61%124,334109.47%
MARA250117C000140002024-06-14 2:33PM EDT14.008.349.009.650.00-418112.50%
MARA250117C000150002024-06-18 11:30AM EDT15.008.218.459.15-0.59-6.70%86,753111.62%
MARA250117C000160002024-06-14 3:20PM EDT16.007.757.958.65+0.32+4.31%1063110.69%
MARA250117C000175002024-06-18 1:22PM EDT17.507.307.307.45-0.20-2.67%144,675105.08%
MARA250117C000190002024-06-18 3:31PM EDT19.006.706.706.85-0.12-1.76%51939104.91%
MARA250117C000200002024-06-18 3:54PM EDT20.006.406.406.45+0.06+0.95%42613,965105.13%
MARA250117C000210002024-06-18 3:02PM EDT21.006.006.006.55+0.01+0.17%311,324108.40%
MARA250117C000225002024-06-18 3:26PM EDT22.505.605.505.75-0.05-0.88%494,140105.27%
MARA250117C000240002024-06-18 1:46PM EDT24.005.195.105.25-0.06-1.14%55892104.88%
MARA250117C000250002024-06-18 3:57PM EDT25.004.854.855.05-0.12-2.41%52610,412105.47%
MARA250117C000260002024-06-18 12:37PM EDT26.004.604.604.80-0.20-4.17%23562105.42%
MARA250117C000270002024-06-18 2:22PM EDT27.004.504.404.55-0.10-2.17%2315,019105.52%
MARA250117C000280002024-06-17 3:24PM EDT28.004.324.204.350.00-64114105.81%
MARA250117C000290002024-06-18 12:46PM EDT29.003.954.004.15-0.20-4.82%15165105.88%
MARA250117C000300002024-06-18 3:22PM EDT30.003.813.804.00-0.09-2.31%4,57622,798106.15%
MARA250117C000310002024-06-17 10:23AM EDT31.003.303.653.800.00-183106.27%
MARA250117C000320002024-06-18 3:38PM EDT32.003.523.453.65-0.08-2.22%124,911106.23%
MARA250117C000330002024-06-18 2:59PM EDT33.003.403.303.50-0.15-4.23%1,003866106.42%
MARA250117C000340002024-06-17 11:04AM EDT34.002.983.203.350.00-457106.89%
MARA250117C000350002024-06-18 3:43PM EDT35.003.103.053.20-0.03-0.96%4410,393106.79%
MARA250117C000360002024-06-13 1:07PM EDT36.003.072.943.100.00-2961107.32%
MARA250117C000370002024-06-17 2:44PM EDT37.002.812.822.970.00-13982107.42%
MARA250117C000380002024-06-11 12:41PM EDT38.002.452.702.860.00-4178107.57%
MARA250117C000390002024-06-06 11:31AM EDT39.003.562.602.840.00-25134108.55%
MARA250117C000400002024-06-18 3:53PM EDT40.002.552.482.72-0.07-2.67%4046,719108.40%
MARA250117C000420002024-06-18 10:33AM EDT42.002.402.102.51+0.29+13.74%22,040106.79%
MARA250117C000450002024-06-18 2:47PM EDT45.002.102.002.38-0.08-3.67%1814,052109.69%
MARA250117C000470002024-06-17 11:21AM EDT47.001.751.372.400.00-4349106.93%
MARA250117C000500002024-06-18 3:33PM EDT50.001.831.801.89-0.02-1.08%1418,817110.40%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MARA250117P000005002024-06-14 12:01PM EDT0.500.010.000.020.00-108,606200.00%
MARA250117P000010002024-06-14 10:56AM EDT1.000.030.010.030.00-14,087173.44%
MARA250117P000015002024-06-07 2:41PM EDT1.500.030.020.040.00-2722,001156.25%
MARA250117P000020002024-06-18 2:16PM EDT2.000.040.030.050.00-571,619143.75%
MARA250117P000025002024-06-13 12:49PM EDT2.500.050.020.060.00-1797,274129.69%
MARA250117P000030002024-06-13 11:29AM EDT3.000.070.050.090.00-1981,858128.91%
MARA250117P000035002024-06-18 2:17PM EDT3.500.080.050.080.00-193812117.19%
MARA250117P000040002024-06-12 11:29AM EDT4.000.140.050.16+0.04+40.00%1666117.58%
MARA250117P000045002024-06-18 2:10PM EDT4.500.120.060.30+0.01+9.09%601,533121.48%
MARA250117P000050002024-06-18 12:02PM EDT5.000.160.130.180.00-2002,819109.77%
MARA250117P000055002024-06-18 12:05PM EDT5.500.190.090.39-0.06-24.00%1861,509112.70%
MARA250117P000075002024-06-18 3:56PM EDT7.500.440.400.45-0.04-8.33%1218,327101.27%
MARA250117P000090002024-06-18 1:13PM EDT9.000.720.680.88-0.03-4.00%1108102.44%
MARA250117P000100002024-06-18 3:34PM EDT10.000.950.921.02-0.05-5.00%20414,06499.02%
MARA250117P000110002024-06-18 1:14PM EDT11.001.251.201.45-0.10-7.41%7190100.44%
MARA250117P000125002024-06-18 1:10PM EDT12.501.761.721.79-0.24-12.00%133,67696.97%
MARA250117P000140002024-06-18 1:10PM EDT14.002.352.312.58-0.33-12.31%107398.44%
MARA250117P000150002024-06-18 2:14PM EDT15.002.802.753.10-0.15-5.08%84,45198.63%
MARA250117P000160002024-06-18 10:07AM EDT16.003.553.203.35+0.04+1.14%124195.36%
MARA250117P000175002024-06-18 1:14PM EDT17.504.134.004.15-0.04-0.96%42,50595.17%
MARA250117P000190002024-06-18 3:32PM EDT19.004.934.855.10-0.17-3.33%611295.56%
MARA250117P000200002024-06-18 3:24PM EDT20.005.515.505.65-0.29-5.00%2367,72995.17%
MARA250117P000210002024-06-18 3:12PM EDT21.006.206.106.40-0.50-7.46%231595.63%
MARA250117P000225002024-06-17 10:50AM EDT22.507.727.107.350.00-52,98794.95%
MARA250117P000240002024-06-17 10:50AM EDT24.008.758.158.650.00-13496.78%
MARA250117P000250002024-06-17 2:34PM EDT25.008.958.909.400.00-22,82197.02%
MARA250117P000260002024-06-14 10:12AM EDT26.009.859.659.900.00-23623794.97%
MARA250117P000270002024-06-18 12:18PM EDT27.0010.7510.4010.65+0.40+3.86%112,58194.70%
MARA250117P000280002024-06-13 9:40AM EDT28.0010.9711.1511.500.00-1794.97%
MARA250117P000290002024-06-18 12:50PM EDT29.0012.2511.9512.55-0.10-0.81%123097.07%
MARA250117P000300002024-06-18 12:50PM EDT30.0013.0512.7513.35-0.10-0.76%132,23996.90%
MARA250117P000320002024-06-03 9:39AM EDT32.0014.5014.4015.050.00-11,92397.27%
MARA250117P000330002024-06-12 2:37PM EDT33.0015.1015.2515.700.00--1095.70%
MARA250117P000340002024-06-12 9:35AM EDT34.0016.1516.1016.750.00-42197.34%
MARA250117P000350002024-06-13 12:10PM EDT35.0017.6016.9517.250.00-5769394.09%
MARA250117P000360002024-05-17 1:33PM EDT36.0018.7518.4018.600.00-11103.30%
MARA250117P000370002024-05-01 1:32PM EDT37.0022.4019.5519.750.00-372108.06%
MARA250117P000380002024-05-17 10:54AM EDT38.0020.3020.1020.500.00-33104.13%
MARA250117P000390002024-05-24 12:36PM EDT39.0020.7120.3521.000.00-81394.85%
MARA250117P000400002024-06-18 9:31AM EDT40.0021.3521.2522.65+0.65+3.14%10852101.83%
MARA250117P000420002024-05-20 10:59AM EDT42.0024.0522.7524.550.00-258599.85%
MARA250117P000450002024-06-06 11:43AM EDT45.0025.0025.6027.300.00-3230100.88%
MARA250117P000470002024-04-19 3:15PM EDT47.0031.800.000.000.00-1420.00%
MARA250117P000500002024-05-24 2:22PM EDT50.0030.4530.4531.650.00-1020499.61%