U.S. markets open in 45 minutes
F S&P 500
5,278.75 -18.50 (-0.35%) F Dow Jones
38,547.00 -109.00 (-0.28%) F Nasdaq
18,591.25 -55.00 (-0.29%) E-mini Russell 2000 Index Futur
2,049.90 -15.30 (-0.74%) Petróleo
73.06 -1.16 (-1.56%) Oro
2,352.30 -17.00 (-0.72%)
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 comprapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240628C00005000 | 2024-05-16 9:37AM EDT | 5.00 | 15.36 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| MARA240628C00010000 | 2024-05-16 10:02AM EDT | 10.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| MARA240628C00013000 | 2024-05-24 10:37AM EDT | 13.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MARA240628C00014000 | 2024-06-03 12:12PM EDT | 14.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 39 | 48 | 0.00% |
| MARA240628C00014500 | 2024-05-31 12:16PM EDT | 14.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| MARA240628C00015000 | 2024-06-03 3:13PM EDT | 15.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| MARA240628C00015500 | 2024-06-03 3:39PM EDT | 15.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| MARA240628C00016000 | 2024-06-03 11:51AM EDT | 16.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MARA240628C00016500 | 2024-06-03 12:47PM EDT | 16.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 13 | 82 | 0.00% |
| MARA240628C00017000 | 2024-06-03 12:59PM EDT | 17.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 8 | 47 | 0.00% |
| MARA240628C00017500 | 2024-05-31 3:24PM EDT | 17.50 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| MARA240628C00018000 | 2024-06-03 3:37PM EDT | 18.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 58 | 394 | 0.00% |
| MARA240628C00018500 | 2024-06-03 1:10PM EDT | 18.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 16 | 97 | 0.00% |
| MARA240628C00019000 | 2024-06-03 3:51PM EDT | 19.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 412 | 1,717 | 0.00% |
| MARA240628C00019500 | 2024-06-03 3:40PM EDT | 19.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 189 | 314 | 0.00% |
| MARA240628C00020000 | 2024-06-03 3:59PM EDT | 20.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 405 | 914 | 3.13% |
| MARA240628C00020500 | 2024-06-03 3:53PM EDT | 20.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 356 | 513 | 6.25% |
| MARA240628C00021000 | 2024-06-03 3:49PM EDT | 21.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 479 | 647 | 6.25% |
| MARA240628C00021500 | 2024-06-03 3:57PM EDT | 21.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 150 | 477 | 12.50% |
| MARA240628C00022000 | 2024-06-03 3:40PM EDT | 22.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 611 | 1,517 | 12.50% |
| MARA240628C00022500 | 2024-06-03 3:50PM EDT | 22.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 224 | 637 | 12.50% |
| MARA240628C00023000 | 2024-06-03 3:58PM EDT | 23.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 258 | 794 | 12.50% |
| MARA240628C00023500 | 2024-06-03 3:13PM EDT | 23.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 166 | 256 | 12.50% |
| MARA240628C00024000 | 2024-06-03 3:58PM EDT | 24.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 123 | 506 | 25.00% |
| MARA240628C00024500 | 2024-06-03 3:59PM EDT | 24.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 63 | 193 | 25.00% |
| MARA240628C00025000 | 2024-06-03 3:59PM EDT | 25.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 467 | 975 | 25.00% |
| MARA240628C00026000 | 2024-06-03 3:58PM EDT | 26.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 177 | 419 | 25.00% |
| MARA240628C00027000 | 2024-06-03 3:52PM EDT | 27.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 160 | 256 | 25.00% |
| MARA240628C00028000 | 2024-06-03 2:55PM EDT | 28.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 204 | 245 | 25.00% |
| MARA240628C00029000 | 2024-06-03 3:24PM EDT | 29.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 215 | 252 | 25.00% |
| MARA240628C00030000 | 2024-06-03 3:59PM EDT | 30.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 465 | 1,759 | 50.00% |
| MARA240628C00031000 | 2024-06-03 2:42PM EDT | 31.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 105 | 137 | 50.00% |
| MARA240628C00032000 | 2024-06-03 1:50PM EDT | 32.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 44 | 1,010 | 50.00% |
| MARA240628C00035000 | 2024-06-03 3:57PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 122 | 871 | 50.00% |
Opciones de ventapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240628P00005000 | 2024-06-03 1:16PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 50.00% |
| MARA240628P00010000 | 2024-06-03 12:16PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 268 | 50.00% |
| MARA240628P00011000 | 2024-05-14 9:35AM EDT | 11.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| MARA240628P00012000 | 2024-05-23 2:18PM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 505 | 50.00% |
| MARA240628P00013000 | 2024-06-03 2:32PM EDT | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 103 | 50.00% |
| MARA240628P00014000 | 2024-06-03 3:08PM EDT | 14.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 32 | 137 | 25.00% |
| MARA240628P00014500 | 2024-06-03 10:42AM EDT | 14.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 27 | 105 | 25.00% |
| MARA240628P00015000 | 2024-06-03 2:43PM EDT | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 18 | 276 | 25.00% |
| MARA240628P00015500 | 2024-06-03 1:21PM EDT | 15.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 254 | 25.00% |
| MARA240628P00016000 | 2024-06-03 2:53PM EDT | 16.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 158 | 434 | 25.00% |
| MARA240628P00016500 | 2024-06-03 3:29PM EDT | 16.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 29 | 231 | 12.50% |
| MARA240628P00017000 | 2024-06-03 2:30PM EDT | 17.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 247 | 709 | 12.50% |
| MARA240628P00017500 | 2024-06-03 2:32PM EDT | 17.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 151 | 372 | 12.50% |
| MARA240628P00018000 | 2024-06-03 3:42PM EDT | 18.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2,368 | 1,819 | 12.50% |
| MARA240628P00018500 | 2024-06-03 1:16PM EDT | 18.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 61 | 383 | 6.25% |
| MARA240628P00019000 | 2024-06-03 3:55PM EDT | 19.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 88 | 1,757 | 3.13% |
| MARA240628P00019500 | 2024-06-03 3:54PM EDT | 19.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 129 | 593 | 0.78% |
| MARA240628P00020000 | 2024-06-03 3:57PM EDT | 20.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 104 | 429 | 0.00% |
| MARA240628P00020500 | 2024-06-03 1:45PM EDT | 20.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 87 | 330 | 0.00% |
| MARA240628P00021000 | 2024-06-03 2:35PM EDT | 21.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 50 | 447 | 0.00% |
| MARA240628P00021500 | 2024-06-03 9:52AM EDT | 21.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 9 | 527 | 0.00% |
| MARA240628P00022000 | 2024-06-03 3:24PM EDT | 22.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 2 | 334 | 0.00% |
| MARA240628P00022500 | 2024-06-03 9:31AM EDT | 22.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| MARA240628P00023000 | 2024-05-31 3:48PM EDT | 23.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 113 | 130 | 0.00% |
| MARA240628P00023500 | 2024-05-15 11:29AM EDT | 23.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| MARA240628P00024000 | 2024-05-31 3:48PM EDT | 24.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 131 | 199 | 0.00% |
| MARA240628P00024500 | 2024-06-03 10:51AM EDT | 24.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 45 | 35 | 0.00% |
| MARA240628P00025000 | 2024-06-03 2:35PM EDT | 25.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 123 | 139 | 0.00% |
| MARA240628P00026000 | 2024-05-28 10:20AM EDT | 26.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| MARA240628P00027000 | 2024-05-30 3:35PM EDT | 27.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 30 | 130 | 0.00% |
| MARA240628P00028000 | 2024-05-30 11:17AM EDT | 28.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| MARA240628P00029000 | 2024-05-30 11:17AM EDT | 29.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MARA240628P00030000 | 2024-06-03 9:50AM EDT | 30.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| MARA240628P00031000 | 2024-05-16 12:15PM EDT | 31.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.