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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA250117C00000500 | 2024-07-26 3:20PM EDT | 0.50 | 20.92 | 19.00 | 21.50 | -0.68 | -3.15% | 4 | 285 | 634.38% |
| MARA250117C00001000 | 2024-06-27 2:41PM EDT | 1.00 | 19.48 | 18.45 | 22.50 | 0.00 | - | 1 | 226 | 0.00% |
| MARA250117C00001500 | 2024-07-16 3:58PM EDT | 1.50 | 25.22 | 18.00 | 22.00 | 0.00 | - | 3 | 180 | 0.00% |
| MARA250117C00002000 | 2024-07-25 2:43PM EDT | 2.00 | 19.40 | 17.55 | 21.55 | 0.00 | - | 1 | 439 | 850.00% |
| MARA250117C00002500 | 2024-07-23 12:20PM EDT | 2.50 | 19.90 | 17.10 | 21.10 | 0.00 | - | 10 | 909 | 140.63% |
| MARA250117C00003000 | 2024-07-26 2:37PM EDT | 3.00 | 18.70 | 17.95 | 19.25 | +0.80 | +4.47% | 39 | 1,094 | 128.13% |
| MARA250117C00003500 | 2024-07-26 3:44PM EDT | 3.50 | 18.15 | 17.50 | 19.45 | +0.70 | +4.01% | 21 | 554 | 194.14% |
| MARA250117C00004000 | 2024-07-25 2:55PM EDT | 4.00 | 16.50 | 16.95 | 18.70 | 0.00 | - | 10 | 540 | 159.77% |
| MARA250117C00004500 | 2024-07-24 2:52PM EDT | 4.50 | 16.50 | 16.90 | 18.05 | 0.00 | - | 1 | 479 | 166.41% |
| MARA250117C00005000 | 2024-07-26 3:44PM EDT | 5.00 | 16.75 | 16.20 | 18.40 | +1.38 | +8.98% | 8 | 1,977 | 184.57% |
| MARA250117C00005500 | 2024-07-17 1:22PM EDT | 5.50 | 19.41 | 15.30 | 16.85 | 0.00 | - | 18 | 510 | 71.88% |
| MARA250117C00007500 | 2024-07-26 2:17PM EDT | 7.50 | 14.55 | 13.70 | 15.60 | -0.45 | -3.00% | 27 | 14,178 | 126.56% |
| MARA250117C00009000 | 2024-07-19 10:53AM EDT | 9.00 | 16.15 | 13.20 | 14.10 | 0.00 | - | 4 | 41 | 132.03% |
| MARA250117C00010000 | 2024-07-26 12:55PM EDT | 10.00 | 12.48 | 11.65 | 13.40 | +0.63 | +5.32% | 14 | 22,399 | 113.48% |
| MARA250117C00011000 | 2024-07-25 2:49PM EDT | 11.00 | 11.80 | 10.70 | 12.15 | +1.05 | +9.77% | 62 | 300 | 98.14% |
| MARA250117C00012500 | 2024-07-26 3:08PM EDT | 12.50 | 10.68 | 10.55 | 11.60 | +0.54 | +5.33% | 19 | 4,371 | 120.17% |
| MARA250117C00014000 | 2024-07-26 3:56PM EDT | 14.00 | 9.75 | 9.65 | 10.90 | -2.90 | -22.92% | 6 | 73 | 121.48% |
| MARA250117C00015000 | 2024-07-26 3:26PM EDT | 15.00 | 9.15 | 9.05 | 10.15 | +0.65 | +7.65% | 16 | 6,624 | 117.77% |
| MARA250117C00016000 | 2024-07-26 3:49PM EDT | 16.00 | 8.68 | 8.55 | 9.40 | +0.63 | +7.83% | 5 | 407 | 114.89% |
| MARA250117C00017500 | 2024-07-26 3:27PM EDT | 17.50 | 8.00 | 7.30 | 8.85 | +0.70 | +9.59% | 12 | 4,429 | 110.79% |
| MARA250117C00019000 | 2024-07-26 10:30AM EDT | 19.00 | 6.95 | 7.15 | 7.95 | -0.02 | -0.29% | 7 | 910 | 113.28% |
| MARA250117C00020000 | 2024-07-26 3:01PM EDT | 20.00 | 6.80 | 6.80 | 7.40 | +0.70 | +11.48% | 123 | 13,191 | 112.26% |
| MARA250117C00021000 | 2024-07-26 3:57PM EDT | 21.00 | 6.54 | 6.40 | 6.75 | +0.89 | +15.75% | 53 | 1,583 | 109.47% |
| MARA250117C00022500 | 2024-07-26 3:59PM EDT | 22.50 | 6.05 | 5.90 | 6.10 | +0.78 | +14.80% | 200 | 4,975 | 108.55% |
| MARA250117C00024000 | 2024-07-26 3:02PM EDT | 24.00 | 5.50 | 5.10 | 5.75 | +0.55 | +11.11% | 38 | 1,228 | 106.84% |
| MARA250117C00025000 | 2024-07-26 3:56PM EDT | 25.00 | 5.30 | 5.20 | 5.30 | +0.60 | +12.77% | 557 | 12,255 | 108.86% |
| MARA250117C00026000 | 2024-07-26 3:13PM EDT | 26.00 | 5.00 | 4.95 | 5.70 | +0.57 | +12.87% | 36 | 753 | 114.80% |
| MARA250117C00027000 | 2024-07-26 2:03PM EDT | 27.00 | 4.75 | 4.45 | 5.25 | +0.35 | +7.95% | 15 | 15,171 | 111.11% |
| MARA250117C00028000 | 2024-07-26 3:00PM EDT | 28.00 | 4.50 | 4.50 | 4.80 | +0.40 | +9.76% | 15 | 394 | 111.82% |
| MARA250117C00029000 | 2024-07-25 11:13AM EDT | 29.00 | 4.24 | 4.30 | 4.80 | 0.00 | - | 21 | 371 | 113.94% |
| MARA250117C00030000 | 2024-07-26 3:57PM EDT | 30.00 | 4.15 | 4.10 | 4.35 | +0.50 | +13.70% | 720 | 23,592 | 112.09% |
| MARA250117C00031000 | 2024-07-26 3:23PM EDT | 31.00 | 3.90 | 3.30 | 4.25 | +0.25 | +6.85% | 8 | 882 | 107.91% |
| MARA250117C00032000 | 2024-07-26 3:45PM EDT | 32.00 | 3.80 | 3.75 | 3.85 | +0.20 | +5.56% | 42 | 4,646 | 111.55% |
| MARA250117C00033000 | 2024-07-26 1:22PM EDT | 33.00 | 3.70 | 3.50 | 4.15 | +0.25 | +7.25% | 1 | 1,949 | 115.02% |
| MARA250117C00034000 | 2024-07-26 12:32PM EDT | 34.00 | 3.51 | 3.45 | 3.85 | +0.43 | +13.96% | 1 | 315 | 114.94% |
| MARA250117C00035000 | 2024-07-26 3:15PM EDT | 35.00 | 3.30 | 3.30 | 3.45 | +0.32 | +10.74% | 142 | 16,637 | 112.99% |
| MARA250117C00036000 | 2024-07-25 10:34AM EDT | 36.00 | 2.88 | 3.15 | 3.30 | 0.00 | - | 4 | 118 | 113.04% |
| MARA250117C00037000 | 2024-07-26 11:15AM EDT | 37.00 | 3.15 | 3.00 | 4.05 | +0.28 | +9.76% | 18 | 1,290 | 120.75% |
| MARA250117C00038000 | 2024-07-25 2:44PM EDT | 38.00 | 2.67 | 2.75 | 3.10 | 0.00 | - | 3 | 226 | 112.67% |
| MARA250117C00039000 | 2024-07-25 1:55PM EDT | 39.00 | 2.90 | 2.61 | 3.05 | +0.30 | +11.54% | 3 | 1,222 | 113.28% |
| MARA250117C00040000 | 2024-07-26 3:40PM EDT | 40.00 | 2.78 | 2.65 | 3.05 | +0.02 | +0.72% | 43 | 7,674 | 115.85% |
| MARA250117C00042000 | 2024-07-25 1:37PM EDT | 42.00 | 2.45 | 2.46 | 2.67 | 0.00 | - | 11 | 2,796 | 114.84% |
| MARA250117C00045000 | 2024-07-26 3:56PM EDT | 45.00 | 2.35 | 2.12 | 2.47 | +0.10 | +4.44% | 44 | 13,586 | 115.43% |
| MARA250117C00047000 | 2024-07-26 2:09PM EDT | 47.00 | 2.24 | 2.03 | 2.50 | +0.09 | +4.19% | 20 | 957 | 118.34% |
| MARA250117C00050000 | 2024-07-26 3:25PM EDT | 50.00 | 2.10 | 2.00 | 2.12 | +0.28 | +15.38% | 591 | 11,774 | 119.09% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA250117P00000500 | 2024-07-05 3:07PM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,396 | 8,959 | 206.25% |
| MARA250117P00001000 | 2024-07-25 2:04PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 164 | 4,104 | 162.50% |
| MARA250117P00001500 | 2024-07-12 2:14PM EDT | 1.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 1,966 | 159.38% |
| MARA250117P00002000 | 2024-07-25 1:49PM EDT | 2.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 1,715 | 142.19% |
| MARA250117P00002500 | 2024-07-17 9:30AM EDT | 2.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 20 | 6,930 | 137.50% |
| MARA250117P00003000 | 2024-07-24 3:59PM EDT | 3.00 | 0.07 | 0.02 | 0.04 | 0.00 | - | 6 | 1,880 | 128.13% |
| MARA250117P00003500 | 2024-07-26 10:16AM EDT | 3.50 | 0.05 | 0.03 | 0.06 | 0.00 | - | 196 | 1,104 | 125.00% |
| MARA250117P00004000 | 2024-07-26 2:12PM EDT | 4.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | 1 | 698 | 121.09% |
| MARA250117P00004500 | 2024-07-25 3:23PM EDT | 4.50 | 0.08 | 0.06 | 0.29 | -0.01 | -11.11% | 1 | 813 | 136.72% |
| MARA250117P00005000 | 2024-07-26 2:12PM EDT | 5.00 | 0.13 | 0.08 | 0.17 | +0.01 | +8.33% | 2 | 2,585 | 119.53% |
| MARA250117P00005500 | 2024-07-22 3:25PM EDT | 5.50 | 0.11 | 0.08 | 0.18 | 0.00 | - | 2 | 1,414 | 112.89% |
| MARA250117P00007500 | 2024-07-24 2:55PM EDT | 7.50 | 0.35 | 0.25 | 0.39 | 0.00 | - | 65 | 17,730 | 107.81% |
| MARA250117P00009000 | 2024-07-25 12:26PM EDT | 9.00 | 0.58 | 0.33 | 0.76 | 0.00 | - | 106 | 227 | 105.27% |
| MARA250117P00010000 | 2024-07-26 2:01PM EDT | 10.00 | 0.76 | 0.60 | 0.79 | -0.04 | -5.00% | 63 | 14,029 | 101.76% |
| MARA250117P00011000 | 2024-07-26 9:46AM EDT | 11.00 | 0.99 | 0.77 | 1.39 | -0.05 | -4.81% | 12 | 328 | 106.93% |
| MARA250117P00012500 | 2024-07-25 2:43PM EDT | 12.50 | 1.49 | 1.22 | 1.49 | -0.06 | -3.87% | 5 | 3,866 | 100.24% |
| MARA250117P00014000 | 2024-07-26 9:36AM EDT | 14.00 | 1.89 | 1.56 | 2.03 | -0.17 | -8.25% | 11 | 1,758 | 97.51% |
| MARA250117P00015000 | 2024-07-26 10:06AM EDT | 15.00 | 2.40 | 2.20 | 2.41 | -0.11 | -4.38% | 14 | 9,056 | 100.20% |
| MARA250117P00016000 | 2024-07-25 12:40PM EDT | 16.00 | 2.95 | 2.54 | 2.86 | 0.00 | - | 3 | 2,716 | 98.97% |
| MARA250117P00017500 | 2024-07-25 10:56AM EDT | 17.50 | 3.68 | 3.35 | 3.55 | 0.00 | - | 6 | 3,508 | 99.32% |
| MARA250117P00019000 | 2024-07-26 3:32PM EDT | 19.00 | 4.33 | 3.80 | 4.75 | -0.27 | -5.87% | 4 | 945 | 99.61% |
| MARA250117P00020000 | 2024-07-26 2:08PM EDT | 20.00 | 4.91 | 4.75 | 5.00 | -0.36 | -6.83% | 45 | 7,572 | 99.98% |
| MARA250117P00021000 | 2024-07-26 12:46PM EDT | 21.00 | 5.47 | 5.30 | 5.55 | -0.33 | -5.69% | 1 | 398 | 98.95% |
| MARA250117P00022500 | 2024-07-25 12:40PM EDT | 22.50 | 6.66 | 5.90 | 6.55 | 0.00 | - | 2 | 3,286 | 96.19% |
| MARA250117P00024000 | 2024-07-26 12:48PM EDT | 24.00 | 7.50 | 7.20 | 7.60 | -0.20 | -2.60% | 4 | 632 | 99.07% |
| MARA250117P00025000 | 2024-07-26 3:46PM EDT | 25.00 | 8.21 | 6.90 | 8.20 | -0.39 | -4.53% | 1 | 3,459 | 89.75% |
| MARA250117P00026000 | 2024-07-26 3:46PM EDT | 26.00 | 8.97 | 8.35 | 10.00 | -0.28 | -3.03% | 1 | 573 | 104.98% |
| MARA250117P00027000 | 2024-07-26 10:48AM EDT | 27.00 | 9.87 | 9.15 | 9.85 | -0.18 | -1.79% | 20 | 12,492 | 98.00% |
| MARA250117P00028000 | 2024-07-24 3:55PM EDT | 28.00 | 10.90 | 9.25 | 10.60 | 0.00 | - | 25 | 313 | 92.43% |
| MARA250117P00029000 | 2024-07-25 9:39AM EDT | 29.00 | 11.98 | 10.55 | 12.30 | 0.00 | - | 10 | 72 | 104.64% |
| MARA250117P00030000 | 2024-07-26 9:30AM EDT | 30.00 | 12.10 | 11.90 | 12.20 | -0.68 | -5.32% | 3 | 1,839 | 101.93% |
| MARA250117P00031000 | 2024-07-24 10:46AM EDT | 31.00 | 12.75 | 12.20 | 13.00 | 0.00 | - | 1 | 7 | 97.66% |
| MARA250117P00032000 | 2024-07-25 10:24AM EDT | 32.00 | 14.10 | 13.50 | 13.85 | 0.00 | - | 4 | 1,939 | 102.12% |
| MARA250117P00033000 | 2024-07-24 11:10AM EDT | 33.00 | 14.50 | 14.35 | 14.50 | 0.00 | - | 1 | 17 | 100.83% |
| MARA250117P00034000 | 2024-07-16 10:50AM EDT | 34.00 | 12.84 | 15.15 | 15.50 | 0.00 | - | 2 | 21 | 101.95% |
| MARA250117P00035000 | 2024-07-22 11:37AM EDT | 35.00 | 14.80 | 16.00 | 16.35 | 0.00 | - | 1 | 696 | 102.03% |
| MARA250117P00036000 | 2024-07-15 10:58AM EDT | 36.00 | 15.70 | 16.85 | 17.25 | 0.00 | - | 1 | 2 | 102.39% |
| MARA250117P00037000 | 2024-07-22 9:38AM EDT | 37.00 | 15.77 | 17.25 | 18.10 | 0.00 | - | 15 | 89 | 98.00% |
| MARA250117P00038000 | 2024-07-01 9:38AM EDT | 38.00 | 18.90 | 18.55 | 18.95 | 0.00 | - | 1 | 4 | 101.73% |
| MARA250117P00039000 | 2024-05-24 12:36PM EDT | 39.00 | 20.71 | 20.80 | 21.50 | 0.00 | - | 8 | 13 | 128.91% |
| MARA250117P00040000 | 2024-07-23 3:20PM EDT | 40.00 | 20.25 | 19.50 | 20.70 | 0.00 | - | 1 | 942 | 93.46% |
| MARA250117P00042000 | 2024-07-22 3:37PM EDT | 42.00 | 20.45 | 22.05 | 23.15 | 0.00 | - | 1 | 84 | 107.42% |
| MARA250117P00045000 | 2024-07-22 1:17PM EDT | 45.00 | 23.21 | 24.10 | 25.30 | 0.00 | - | 8 | 241 | 94.14% |
| MARA250117P00047000 | 2024-07-19 10:12AM EDT | 47.00 | 24.50 | 25.75 | 27.25 | 0.00 | - | 2 | 44 | 92.58% |
| MARA250117P00050000 | 2024-07-25 10:36AM EDT | 50.00 | 30.27 | 28.80 | 30.25 | 0.00 | - | 5 | 240 | 97.71% |
© 2024 Yahoo. Todos los derechos reservados.