U.S. markets open in 5 hours 2 minutes
F S&P 500
5,283.75 -13.50 (-0.25%) F Dow Jones
38,559.00 -97.00 (-0.25%) F Nasdaq
18,603.50 -42.75 (-0.23%) E-mini Russell 2000 Index Futur
2,055.40 -9.80 (-0.47%) Petróleo
72.86 -1.36 (-1.83%) Oro
2,356.10 -13.20 (-0.56%)
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
Antes de la apertura del mercado:
Opciones de comprapor21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240621C00001000 | 2024-05-15 3:30PM EDT | 1.00 | 19.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MARA240621C00002000 | 2024-05-21 11:27AM EDT | 2.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240621C00003000 | 2024-05-22 12:00PM EDT | 3.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MARA240621C00004000 | 2024-05-28 10:03AM EDT | 4.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240621C00005000 | 2024-05-23 1:28PM EDT | 5.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| MARA240621C00006000 | 2024-05-13 1:30PM EDT | 6.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MARA240621C00007000 | 2024-06-03 2:32PM EDT | 7.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MARA240621C00008000 | 2024-06-03 9:54AM EDT | 8.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240621C00009000 | 2024-05-30 3:48PM EDT | 9.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MARA240621C00010000 | 2024-05-30 3:09PM EDT | 10.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MARA240621C00011000 | 2024-06-03 12:07PM EDT | 11.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240621C00012000 | 2024-06-03 3:10PM EDT | 12.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MARA240621C00013000 | 2024-06-03 3:28PM EDT | 13.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| MARA240621C00014000 | 2024-06-03 12:53PM EDT | 14.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| MARA240621C00014500 | 2024-06-03 12:05PM EDT | 14.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240621C00015000 | 2024-06-03 2:25PM EDT | 15.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MARA240621C00015500 | 2024-05-30 11:17AM EDT | 15.50 | 4.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240621C00016000 | 2024-06-03 11:35AM EDT | 16.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| MARA240621C00016500 | 2024-05-28 2:00PM EDT | 16.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MARA240621C00017000 | 2024-06-03 3:51PM EDT | 17.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| MARA240621C00017500 | 2024-06-03 9:40AM EDT | 17.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MARA240621C00018000 | 2024-06-03 3:54PM EDT | 18.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 0.00% |
| MARA240621C00018500 | 2024-06-03 3:42PM EDT | 18.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| MARA240621C00019000 | 2024-06-03 3:59PM EDT | 19.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 443 | 0 | 0.00% |
| MARA240621C00019500 | 2024-06-03 3:59PM EDT | 19.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1,165 | 0 | 0.00% |
| MARA240621C00020000 | 2024-06-03 3:59PM EDT | 20.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2,946 | 0 | 3.13% |
| MARA240621C00020500 | 2024-06-03 3:56PM EDT | 20.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 6.25% |
| MARA240621C00021000 | 2024-06-03 3:58PM EDT | 21.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1,766 | 0 | 6.25% |
| MARA240621C00021500 | 2024-06-03 3:55PM EDT | 21.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 12.50% |
| MARA240621C00022000 | 2024-06-03 3:59PM EDT | 22.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2,101 | 0 | 12.50% |
| MARA240621C00022500 | 2024-06-03 3:57PM EDT | 22.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| MARA240621C00023000 | 2024-06-03 3:59PM EDT | 23.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1,301 | 0 | 25.00% |
| MARA240621C00023500 | 2024-06-03 11:52AM EDT | 23.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| MARA240621C00024000 | 2024-06-03 3:33PM EDT | 24.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,336 | 0 | 25.00% |
| MARA240621C00024500 | 2024-06-03 2:00PM EDT | 24.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 25.00% |
| MARA240621C00025000 | 2024-06-03 3:57PM EDT | 25.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10,406 | 0 | 25.00% |
| MARA240621C00025500 | 2024-06-03 1:41PM EDT | 25.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 25.00% |
| MARA240621C00026000 | 2024-06-03 3:52PM EDT | 26.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 25.00% |
| MARA240621C00027000 | 2024-06-03 3:40PM EDT | 27.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 25.00% |
| MARA240621C00028000 | 2024-06-03 3:38PM EDT | 28.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
| MARA240621C00029000 | 2024-06-03 3:44PM EDT | 29.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| MARA240621C00030000 | 2024-06-03 3:57PM EDT | 30.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3,232 | 0 | 50.00% |
| MARA240621C00031000 | 2024-06-03 2:49PM EDT | 31.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| MARA240621C00032000 | 2024-06-03 2:27PM EDT | 32.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 50.00% |
| MARA240621C00033000 | 2024-06-03 2:35PM EDT | 33.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 50.00% |
| MARA240621C00034000 | 2024-06-03 1:30PM EDT | 34.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| MARA240621C00035000 | 2024-06-03 3:52PM EDT | 35.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,505 | 0 | 50.00% |
| MARA240621C00036000 | 2024-06-03 11:49AM EDT | 36.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| MARA240621C00037000 | 2024-06-03 9:47AM EDT | 37.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MARA240621C00038000 | 2024-06-03 1:24PM EDT | 38.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MARA240621C00039000 | 2024-06-03 9:47AM EDT | 39.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MARA240621C00040000 | 2024-06-03 3:35PM EDT | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,262 | 0 | 50.00% |
| MARA240621C00041000 | 2024-06-03 11:15AM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MARA240621C00042000 | 2024-05-30 11:01AM EDT | 42.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MARA240621C00043000 | 2024-05-28 3:42PM EDT | 43.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 50.00% |
| MARA240621C00044000 | 2024-06-03 11:46AM EDT | 44.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| MARA240621C00045000 | 2024-06-03 1:59PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 50.00% |
| MARA240621C00046000 | 2024-05-31 3:55PM EDT | 46.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MARA240621C00047000 | 2024-05-20 3:35PM EDT | 47.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MARA240621C00048000 | 2024-05-24 3:19PM EDT | 48.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MARA240621C00049000 | 2024-05-24 3:19PM EDT | 49.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MARA240621C00050000 | 2024-06-03 1:03PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,213 | 0 | 50.00% |
Opciones de ventapor21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240621P00001000 | 2024-03-12 9:47AM EDT | 1.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 931 | 537.50% |
| MARA240621P00002000 | 2024-05-06 12:29PM EDT | 2.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MARA240621P00003000 | 2024-05-15 10:09AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MARA240621P00004000 | 2024-05-30 2:23PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MARA240621P00005000 | 2024-05-15 12:42PM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MARA240621P00006000 | 2024-05-31 3:45PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MARA240621P00007000 | 2024-05-23 11:26AM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| MARA240621P00008000 | 2024-05-30 3:24PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MARA240621P00009000 | 2024-05-28 12:01PM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MARA240621P00010000 | 2024-06-03 3:58PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| MARA240621P00011000 | 2024-06-03 3:59PM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MARA240621P00012000 | 2024-06-03 2:36PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,694 | 0 | 50.00% |
| MARA240621P00013000 | 2024-06-03 3:42PM EDT | 13.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 50.00% |
| MARA240621P00014000 | 2024-06-03 3:38PM EDT | 14.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MARA240621P00014500 | 2024-06-03 3:59PM EDT | 14.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 25.00% |
| MARA240621P00015000 | 2024-06-03 3:55PM EDT | 15.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,469 | 0 | 25.00% |
| MARA240621P00015500 | 2024-06-03 1:35PM EDT | 15.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MARA240621P00016000 | 2024-06-03 3:47PM EDT | 16.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| MARA240621P00016500 | 2024-06-03 3:58PM EDT | 16.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 25.00% |
| MARA240621P00017000 | 2024-06-03 3:55PM EDT | 17.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 12.50% |
| MARA240621P00017500 | 2024-06-03 3:51PM EDT | 17.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 12.50% |
| MARA240621P00018000 | 2024-06-03 3:59PM EDT | 18.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 474 | 0 | 12.50% |
| MARA240621P00018500 | 2024-06-03 3:51PM EDT | 18.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 6.25% |
| MARA240621P00019000 | 2024-06-03 3:55PM EDT | 19.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| MARA240621P00019500 | 2024-06-03 3:57PM EDT | 19.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.78% |
| MARA240621P00020000 | 2024-06-03 3:38PM EDT | 20.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 759 | 0 | 0.00% |
| MARA240621P00020500 | 2024-06-03 3:24PM EDT | 20.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| MARA240621P00021000 | 2024-06-03 3:22PM EDT | 21.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 0.00% |
| MARA240621P00021500 | 2024-06-03 10:32AM EDT | 21.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MARA240621P00022000 | 2024-06-03 3:35PM EDT | 22.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| MARA240621P00022500 | 2024-06-03 1:10PM EDT | 22.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MARA240621P00023000 | 2024-06-03 12:56PM EDT | 23.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 0.00% |
| MARA240621P00023500 | 2024-06-03 11:10AM EDT | 23.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MARA240621P00024000 | 2024-06-03 10:38AM EDT | 24.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MARA240621P00024500 | 2024-06-03 3:13PM EDT | 24.50 | 5.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MARA240621P00025000 | 2024-06-03 3:54PM EDT | 25.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| MARA240621P00025500 | 2024-06-03 9:40AM EDT | 25.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240621P00026000 | 2024-06-03 3:11PM EDT | 26.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MARA240621P00027000 | 2024-06-03 12:18PM EDT | 27.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MARA240621P00028000 | 2024-06-03 10:06AM EDT | 28.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MARA240621P00029000 | 2024-06-03 10:15AM EDT | 29.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MARA240621P00030000 | 2024-05-31 12:27PM EDT | 30.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MARA240621P00031000 | 2024-05-15 10:03AM EDT | 31.00 | 13.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MARA240621P00032000 | 2024-05-28 2:35PM EDT | 32.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MARA240621P00033000 | 2024-06-03 11:04AM EDT | 33.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MARA240621P00034000 | 2024-06-03 2:39PM EDT | 34.00 | 14.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240621P00035000 | 2024-05-30 1:51PM EDT | 35.00 | 14.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240621P00036000 | 2024-04-23 10:05AM EDT | 36.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 5 | 164 | 0.00% |
| MARA240621P00037000 | 2024-05-28 2:43PM EDT | 37.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MARA240621P00038000 | 2024-05-31 11:36AM EDT | 38.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240621P00039000 | 2024-05-31 10:17AM EDT | 39.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MARA240621P00040000 | 2024-05-20 3:25PM EDT | 40.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240621P00041000 | 2024-03-27 3:43PM EDT | 41.00 | 20.75 | 21.90 | 22.05 | 0.00 | - | 1 | 35 | 239.84% |
| MARA240621P00042000 | 2024-03-18 3:42PM EDT | 42.00 | 23.71 | 26.65 | 28.30 | 0.00 | - | 5 | 8 | 545.70% |
| MARA240621P00043000 | 2024-03-27 3:31PM EDT | 43.00 | 22.55 | 23.75 | 24.25 | 0.00 | - | 2 | 102 | 252.93% |
| MARA240621P00044000 | 2024-03-27 11:11AM EDT | 44.00 | 23.95 | 24.40 | 25.40 | 0.00 | - | 33 | 35 | 246.48% |
| MARA240621P00045000 | 2024-03-20 1:53PM EDT | 45.00 | 25.50 | 27.60 | 29.75 | 0.00 | - | 3 | 116 | 458.01% |
| MARA240621P00046000 | 2024-03-27 2:00PM EDT | 46.00 | 25.30 | 25.75 | 27.10 | 0.00 | - | 1 | 199 | 134.38% |
| MARA240621P00047000 | 2024-03-11 9:39AM EDT | 47.00 | 25.45 | 28.95 | 31.25 | 0.00 | - | 9 | 6 | 433.20% |
| MARA240621P00048000 | 2024-02-28 3:20PM EDT | 48.00 | 22.41 | 26.60 | 27.45 | 0.00 | - | - | 1 | 0.00% |
| MARA240621P00049000 | 2024-03-12 10:55AM EDT | 49.00 | 30.25 | 31.90 | 32.05 | 0.00 | - | 1 | 1 | 435.35% |
| MARA240621P00050000 | 2024-03-18 11:33AM EDT | 50.00 | 31.25 | 35.15 | 36.55 | 0.00 | - | 9 | 14 | 611.62% |
© 2024 Yahoo. Todos los derechos reservados.