U.S. markets closed
F S&P 500
5,346.75 +18.75 (+0.35%) F Dow Jones
39,767.00 -16.00 (-0.04%) F Nasdaq
18,909.25 +122.50 (+0.65%) E-mini Russell 2000 Index Futur
2,090.70 +1.60 (+0.08%) Petróleo
77.03 -0.54 (-0.70%) Oro
2,371.90 -21.00 (-0.88%)
Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240614C00005000 | 2024-05-14 11:52AM EDT | 5.00 | 13.20 | 15.65 | 18.00 | 0.00 | - | 9 | 9 | 472.66% |
| MARA240614C00011500 | 2024-05-10 3:59PM EDT | 11.50 | 5.83 | 8.85 | 11.55 | 0.00 | - | - | 1 | 206.64% |
| MARA240614C00012500 | 2024-05-20 3:52PM EDT | 12.50 | 10.25 | 7.70 | 9.90 | 0.00 | - | 1 | 12 | 114.84% |
| MARA240614C00013000 | 2024-05-22 11:53AM EDT | 13.00 | 9.65 | 7.35 | 9.00 | +1.30 | +15.57% | 5 | 39 | 204.88% |
| MARA240614C00013500 | 2024-05-17 10:36AM EDT | 13.50 | 7.10 | 6.80 | 8.05 | 0.00 | - | 2 | 1 | 144.92% |
| MARA240614C00014000 | 2024-05-15 10:16AM EDT | 14.00 | 4.65 | 6.45 | 8.45 | 0.00 | - | 1 | 13 | 122.07% |
| MARA240614C00015000 | 2024-05-17 3:32PM EDT | 15.00 | 4.86 | 5.75 | 7.55 | 0.00 | - | 3 | 25 | 128.52% |
| MARA240614C00015500 | 2024-05-20 1:28PM EDT | 15.50 | 6.54 | 4.95 | 6.60 | 0.00 | - | 1 | 4 | 66.41% |
| MARA240614C00016000 | 2024-05-21 11:15AM EDT | 16.00 | 6.00 | 4.45 | 6.60 | 0.00 | - | 2 | 30 | 98.63% |
| MARA240614C00016500 | 2024-05-20 12:32PM EDT | 16.50 | 5.30 | 4.95 | 6.20 | 0.00 | - | 53 | 72 | 135.16% |
| MARA240614C00017000 | 2024-05-22 3:19PM EDT | 17.00 | 4.69 | 4.60 | 4.85 | -0.16 | -3.30% | 24 | 97 | 99.80% |
| MARA240614C00017500 | 2024-05-21 12:50PM EDT | 17.50 | 4.71 | 3.65 | 5.40 | 0.00 | - | 7 | 471 | 112.01% |
| MARA240614C00018000 | 2024-05-22 3:13PM EDT | 18.00 | 4.07 | 2.39 | 5.05 | -0.15 | -3.55% | 10 | 844 | 82.03% |
| MARA240614C00018500 | 2024-05-21 2:00PM EDT | 18.50 | 4.15 | 2.81 | 4.70 | 0.00 | - | 8 | 150 | 106.45% |
| MARA240614C00019000 | 2024-05-22 3:30PM EDT | 19.00 | 3.39 | 3.10 | 3.60 | -0.31 | -8.38% | 26 | 300 | 101.47% |
| MARA240614C00019500 | 2024-05-22 3:53PM EDT | 19.50 | 3.03 | 3.00 | 3.10 | -0.23 | -7.06% | 35 | 294 | 101.56% |
| MARA240614C00020000 | 2024-05-22 3:59PM EDT | 20.00 | 2.77 | 2.77 | 2.81 | -0.18 | -6.10% | 3,308 | 3,914 | 102.64% |
| MARA240614C00020500 | 2024-05-22 3:57PM EDT | 20.50 | 2.56 | 2.52 | 2.55 | -0.11 | -4.12% | 43 | 1,792 | 102.93% |
| MARA240614C00021000 | 2024-05-22 3:49PM EDT | 21.00 | 2.34 | 2.29 | 2.33 | -0.18 | -7.14% | 185 | 647 | 103.71% |
| MARA240614C00021500 | 2024-05-22 3:51PM EDT | 21.50 | 2.08 | 2.08 | 2.11 | -0.18 | -7.96% | 270 | 1,310 | 104.10% |
| MARA240614C00022000 | 2024-05-22 3:52PM EDT | 22.00 | 1.96 | 1.89 | 1.91 | -0.05 | -2.49% | 307 | 723 | 104.69% |
| MARA240614C00023000 | 2024-05-22 3:12PM EDT | 23.00 | 1.59 | 1.55 | 1.59 | -0.14 | -8.09% | 214 | 1,067 | 106.25% |
| MARA240614C00024000 | 2024-05-22 3:59PM EDT | 24.00 | 1.28 | 1.29 | 1.31 | -0.16 | -11.11% | 294 | 483 | 108.01% |
| MARA240614C00025000 | 2024-05-22 3:47PM EDT | 25.00 | 1.13 | 1.07 | 1.10 | -0.07 | -5.83% | 968 | 1,078 | 109.96% |
| MARA240614C00026000 | 2024-05-22 3:58PM EDT | 26.00 | 0.91 | 0.90 | 0.93 | -0.09 | -9.00% | 328 | 1,688 | 112.31% |
| MARA240614C00027000 | 2024-05-22 2:05PM EDT | 27.00 | 0.87 | 0.75 | 0.80 | -0.06 | -6.45% | 289 | 354 | 114.65% |
| MARA240614C00028000 | 2024-05-22 12:38PM EDT | 28.00 | 0.91 | 0.64 | 0.67 | +0.19 | +26.39% | 42 | 671 | 116.50% |
| MARA240614C00029000 | 2024-05-22 1:48PM EDT | 29.00 | 0.68 | 0.54 | 0.59 | -0.03 | -4.23% | 34 | 215 | 118.95% |
| MARA240614C00030000 | 2024-05-22 3:59PM EDT | 30.00 | 0.49 | 0.47 | 0.50 | -0.04 | -7.55% | 169 | 908 | 121.00% |
| MARA240614C00031000 | 2024-05-22 2:01PM EDT | 31.00 | 0.47 | 0.37 | 0.46 | -0.03 | -6.00% | 17 | 68 | 122.66% |
| MARA240614C00032000 | 2024-05-22 3:27PM EDT | 32.00 | 0.38 | 0.33 | 0.37 | -0.09 | -19.15% | 229 | 34 | 123.63% |
| MARA240614C00033000 | 2024-05-21 11:57AM EDT | 33.00 | 0.46 | 0.29 | 0.32 | +0.08 | +21.05% | 3 | 20 | 125.59% |
| MARA240614C00034000 | 2024-05-22 2:38PM EDT | 34.00 | 0.25 | 0.24 | 0.30 | -0.15 | -37.50% | 8 | 18 | 127.73% |
| MARA240614C00035000 | 2024-05-22 2:11PM EDT | 35.00 | 0.21 | 0.17 | 0.28 | -0.12 | -36.36% | 51 | 150 | 128.13% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240614P00005000 | 2024-05-10 12:05PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 2 | 225.00% |
| MARA240614P00010000 | 2024-05-20 2:57PM EDT | 10.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 10 | 143.75% |
| MARA240614P00011000 | 2024-05-20 2:08PM EDT | 11.00 | 0.03 | 0.01 | 0.38 | 0.00 | - | 210 | 103 | 175.00% |
| MARA240614P00011500 | 2024-05-20 2:07PM EDT | 11.50 | 0.05 | 0.01 | 0.53 | 0.00 | - | 200 | 107 | 178.52% |
| MARA240614P00012000 | 2024-05-20 11:48AM EDT | 12.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 1 | 147 | 120.31% |
| MARA240614P00012500 | 2024-05-20 3:46PM EDT | 12.50 | 0.06 | 0.04 | 0.35 | 0.00 | - | 36 | 75 | 146.09% |
| MARA240614P00013000 | 2024-05-22 11:50AM EDT | 13.00 | 0.07 | 0.05 | 0.13 | -0.02 | -22.22% | 5 | 146 | 115.63% |
| MARA240614P00013500 | 2024-05-20 9:39AM EDT | 13.50 | 0.10 | 0.03 | 0.28 | -0.08 | -44.44% | 2 | 77 | 121.48% |
| MARA240614P00014000 | 2024-05-21 3:28PM EDT | 14.00 | 0.10 | 0.10 | 0.16 | 0.00 | - | 3 | 198 | 108.98% |
| MARA240614P00014500 | 2024-05-22 11:32AM EDT | 14.50 | 0.10 | 0.11 | 0.16 | -0.05 | -33.33% | 2 | 579 | 102.34% |
| MARA240614P00015000 | 2024-05-22 2:02PM EDT | 15.00 | 0.15 | 0.15 | 0.19 | -0.03 | -16.67% | 4 | 323 | 100.20% |
| MARA240614P00015500 | 2024-05-22 3:55PM EDT | 15.50 | 0.21 | 0.20 | 1.48 | -0.01 | -4.55% | 13 | 98 | 156.15% |
| MARA240614P00016000 | 2024-05-22 3:39PM EDT | 16.00 | 0.27 | 0.26 | 0.28 | -0.02 | -6.90% | 73 | 418 | 97.07% |
| MARA240614P00016500 | 2024-05-22 12:58PM EDT | 16.50 | 0.28 | 0.34 | 0.38 | -0.09 | -24.32% | 26 | 184 | 97.66% |
| MARA240614P00017000 | 2024-05-22 9:36AM EDT | 17.00 | 0.36 | 0.43 | 0.47 | -0.09 | -20.00% | 16 | 223 | 96.97% |
| MARA240614P00017500 | 2024-05-22 2:28PM EDT | 17.50 | 0.59 | 0.55 | 0.59 | +0.06 | +11.32% | 27 | 203 | 97.27% |
| MARA240614P00018000 | 2024-05-22 2:36PM EDT | 18.00 | 0.74 | 0.68 | 0.73 | +0.02 | +2.78% | 12 | 271 | 97.27% |
| MARA240614P00018500 | 2024-05-22 3:18PM EDT | 18.50 | 0.89 | 0.85 | 0.88 | +0.01 | +1.14% | 54 | 82 | 97.56% |
| MARA240614P00019000 | 2024-05-22 3:56PM EDT | 19.00 | 1.06 | 1.03 | 1.06 | 0.00 | - | 67 | 508 | 97.85% |
| MARA240614P00019500 | 2024-05-22 12:49PM EDT | 19.50 | 1.30 | 1.23 | 1.27 | +0.02 | +1.56% | 33 | 154 | 98.44% |
| MARA240614P00020000 | 2024-05-22 3:35PM EDT | 20.00 | 1.45 | 1.46 | 1.49 | -0.02 | -1.36% | 209 | 375 | 98.83% |
| MARA240614P00020500 | 2024-05-22 2:03PM EDT | 20.50 | 1.65 | 1.70 | 1.74 | -0.09 | -5.17% | 738 | 151 | 99.22% |
| MARA240614P00021000 | 2024-05-22 2:16PM EDT | 21.00 | 1.90 | 1.97 | 2.01 | -0.09 | -4.52% | 82 | 159 | 99.90% |
| MARA240614P00021500 | 2024-05-22 2:40PM EDT | 21.50 | 2.39 | 2.25 | 2.30 | +0.13 | +5.75% | 441 | 313 | 100.39% |
| MARA240614P00022000 | 2024-05-22 2:40PM EDT | 22.00 | 2.59 | 2.56 | 2.60 | +0.08 | +3.19% | 300 | 192 | 100.88% |
| MARA240614P00023000 | 2024-05-22 3:58PM EDT | 23.00 | 3.25 | 3.20 | 3.30 | +0.11 | +3.50% | 58 | 37 | 102.44% |
| MARA240614P00024000 | 2024-05-22 10:26AM EDT | 24.00 | 3.60 | 3.95 | 4.05 | -0.45 | -11.11% | 3 | 12 | 104.98% |
| MARA240614P00025000 | 2024-05-22 11:30AM EDT | 25.00 | 4.50 | 4.70 | 4.85 | +0.25 | +5.88% | 6 | 44 | 106.35% |
| MARA240614P00026000 | 2024-05-20 3:11PM EDT | 26.00 | 4.92 | 4.55 | 5.75 | 0.00 | - | 2 | 1 | 80.27% |
| MARA240614P00027000 | 2024-05-09 3:56PM EDT | 27.00 | 8.01 | 5.40 | 7.60 | 0.00 | - | 1 | 1 | 112.50% |
| MARA240614P00028000 | 2024-05-20 1:56PM EDT | 28.00 | 6.85 | 6.30 | 8.35 | 0.00 | - | 13 | 8 | 110.55% |
| MARA240614P00030000 | 2024-05-22 9:42AM EDT | 30.00 | 7.45 | 8.80 | 9.30 | -3.18 | -29.92% | 2 | 2 | 104.49% |
© 2024 Yahoo. Todos los derechos reservados.