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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240920C00003000 | 2024-06-17 12:53PM EDT | 3.00 | 16.59 | 15.80 | 17.95 | 0.00 | - | 1 | 38 | 333.98% |
| MARA240920C00005000 | 2024-06-21 10:07AM EDT | 5.00 | 14.60 | 13.90 | 15.40 | -1.15 | -7.30% | 45 | 588 | 210.94% |
| MARA240920C00009000 | 2024-06-21 3:23PM EDT | 9.00 | 10.44 | 10.10 | 11.70 | +0.67 | +6.86% | 2 | 100 | 145.51% |
| MARA240920C00010000 | 2024-06-21 2:58PM EDT | 10.00 | 10.40 | 9.60 | 10.50 | -0.65 | -5.88% | 86 | 333 | 138.38% |
| MARA240920C00011000 | 2024-06-20 12:36PM EDT | 11.00 | 8.65 | 8.75 | 9.95 | 0.00 | - | 1 | 148 | 138.57% |
| MARA240920C00012000 | 2024-06-17 2:21PM EDT | 12.00 | 9.42 | 7.95 | 8.75 | 0.00 | - | 98 | 246 | 122.85% |
| MARA240920C00013000 | 2024-06-20 11:50AM EDT | 13.00 | 8.94 | 7.15 | 8.10 | 0.00 | - | 5 | 369 | 120.02% |
| MARA240920C00014000 | 2024-06-21 1:19PM EDT | 14.00 | 6.25 | 6.45 | 6.65 | -1.75 | -21.88% | 22 | 307 | 102.64% |
| MARA240920C00015000 | 2024-06-21 1:37PM EDT | 15.00 | 5.48 | 5.85 | 6.00 | -1.82 | -24.93% | 294 | 2,404 | 102.39% |
| MARA240920C00016000 | 2024-06-21 3:41PM EDT | 16.00 | 5.30 | 4.90 | 5.40 | -1.20 | -18.46% | 92 | 1,379 | 95.75% |
| MARA240920C00017000 | 2024-06-21 3:59PM EDT | 17.00 | 4.85 | 4.70 | 4.90 | -1.33 | -21.52% | 112 | 1,522 | 101.17% |
| MARA240920C00018000 | 2024-06-21 2:40PM EDT | 18.00 | 4.35 | 4.30 | 4.40 | -1.15 | -20.91% | 69 | 1,478 | 101.86% |
| MARA240920C00019000 | 2024-06-21 3:57PM EDT | 19.00 | 4.05 | 3.75 | 4.00 | -0.95 | -19.00% | 1,014 | 1,468 | 100.64% |
| MARA240920C00020000 | 2024-06-21 3:58PM EDT | 20.00 | 3.59 | 3.50 | 3.60 | -0.71 | -16.51% | 991 | 5,644 | 102.34% |
| MARA240920C00021000 | 2024-06-21 3:55PM EDT | 21.00 | 3.35 | 3.20 | 3.30 | -0.65 | -16.25% | 359 | 1,845 | 103.71% |
| MARA240920C00022000 | 2024-06-21 3:53PM EDT | 22.00 | 2.95 | 2.87 | 2.96 | -0.80 | -21.33% | 202 | 4,536 | 103.22% |
| MARA240920C00023000 | 2024-06-21 3:53PM EDT | 23.00 | 2.72 | 2.53 | 2.70 | -0.58 | -17.58% | 388 | 3,267 | 102.88% |
| MARA240920C00024000 | 2024-06-21 3:58PM EDT | 24.00 | 2.47 | 2.39 | 2.47 | -0.45 | -15.41% | 134 | 2,483 | 104.83% |
| MARA240920C00025000 | 2024-06-21 3:54PM EDT | 25.00 | 2.27 | 2.19 | 2.28 | -0.58 | -20.35% | 1,989 | 7,716 | 105.86% |
| MARA240920C00026000 | 2024-06-21 2:50PM EDT | 26.00 | 2.03 | 1.81 | 2.10 | -0.45 | -18.15% | 65 | 924 | 103.96% |
| MARA240920C00027000 | 2024-06-21 3:48PM EDT | 27.00 | 1.90 | 1.82 | 1.94 | -0.44 | -18.80% | 113 | 6,324 | 107.23% |
| MARA240920C00028000 | 2024-06-21 3:48PM EDT | 28.00 | 1.70 | 1.70 | 1.79 | -0.55 | -24.44% | 1,798 | 11,770 | 108.30% |
| MARA240920C00029000 | 2024-06-21 3:07PM EDT | 29.00 | 1.60 | 1.57 | 1.66 | -0.44 | -21.57% | 22 | 914 | 109.18% |
| MARA240920C00030000 | 2024-06-21 3:59PM EDT | 30.00 | 1.51 | 1.47 | 1.53 | -0.40 | -20.94% | 3,230 | 21,542 | 110.06% |
| MARA240920C00031000 | 2024-06-21 11:22AM EDT | 31.00 | 1.45 | 1.30 | 1.44 | -0.45 | -23.68% | 2 | 994 | 110.11% |
| MARA240920C00032000 | 2024-06-21 2:27PM EDT | 32.00 | 1.30 | 1.23 | 1.34 | -0.54 | -29.35% | 66 | 1,370 | 111.23% |
| MARA240920C00033000 | 2024-06-21 11:50AM EDT | 33.00 | 1.19 | 1.14 | 1.26 | -0.41 | -25.62% | 126 | 1,099 | 112.01% |
| MARA240920C00034000 | 2024-06-21 9:43AM EDT | 34.00 | 1.32 | 1.07 | 1.18 | -0.10 | -7.04% | 2 | 545 | 112.94% |
| MARA240920C00035000 | 2024-06-21 3:45PM EDT | 35.00 | 1.06 | 1.03 | 1.11 | -0.30 | -22.06% | 260 | 6,645 | 114.26% |
| MARA240920C00036000 | 2024-06-21 3:27PM EDT | 36.00 | 0.98 | 0.92 | 1.22 | -0.33 | -25.19% | 117 | 1,048 | 117.38% |
| MARA240920C00037000 | 2024-06-21 3:14PM EDT | 37.00 | 0.94 | 0.90 | 0.99 | -0.29 | -23.58% | 6 | 231 | 115.82% |
| MARA240920C00038000 | 2024-06-21 3:25PM EDT | 38.00 | 0.88 | 0.85 | 0.93 | -0.47 | -34.81% | 8 | 1,697 | 116.50% |
| MARA240920C00039000 | 2024-06-18 3:53PM EDT | 39.00 | 1.01 | 0.78 | 0.96 | 0.00 | - | 18 | 569 | 118.46% |
| MARA240920C00040000 | 2024-06-21 3:57PM EDT | 40.00 | 0.82 | 0.77 | 0.90 | -0.21 | -20.39% | 434 | 9,948 | 119.63% |
| MARA240920C00041000 | 2024-06-21 12:55PM EDT | 41.00 | 0.72 | 0.63 | 0.89 | -0.21 | -22.58% | 17 | 526 | 119.04% |
| MARA240920C00042000 | 2024-06-20 10:28AM EDT | 42.00 | 0.97 | 0.68 | 1.07 | 0.00 | - | 15 | 584 | 126.27% |
| MARA240920C00043000 | 2024-06-14 2:41PM EDT | 43.00 | 0.80 | 0.45 | 0.82 | 0.00 | - | 3 | 333 | 118.07% |
| MARA240920C00044000 | 2024-06-21 2:29PM EDT | 44.00 | 0.67 | 0.46 | 0.80 | -0.14 | -17.28% | 1 | 322 | 120.12% |
| MARA240920C00045000 | 2024-06-21 1:59PM EDT | 45.00 | 0.58 | 0.42 | 0.96 | -0.26 | -30.95% | 24 | 3,051 | 125.10% |
| MARA240920C00047000 | 2024-06-21 1:45PM EDT | 47.00 | 0.55 | 0.52 | 0.69 | -0.15 | -21.43% | 2 | 60 | 125.10% |
| MARA240920C00048000 | 2024-06-20 12:48PM EDT | 48.00 | 0.70 | 0.34 | 0.70 | 0.00 | - | 2 | 159 | 122.66% |
| MARA240920C00049000 | 2024-06-20 12:02PM EDT | 49.00 | 0.75 | 0.44 | 0.67 | 0.00 | - | 1 | 924 | 126.37% |
| MARA240920C00050000 | 2024-06-21 3:59PM EDT | 50.00 | 0.52 | 0.48 | 0.54 | -0.08 | -13.33% | 204 | 8,306 | 125.78% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240920P00003000 | 2024-06-03 1:32PM EDT | 3.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 60 | 144 | 216.41% |
| MARA240920P00005000 | 2024-06-21 2:44PM EDT | 5.00 | 0.04 | 0.03 | 0.12 | -0.01 | -20.00% | 210 | 5,394 | 142.97% |
| MARA240920P00009000 | 2024-06-21 3:53PM EDT | 9.00 | 0.21 | 0.19 | 0.35 | +0.04 | +23.53% | 2 | 1,861 | 110.74% |
| MARA240920P00010000 | 2024-06-21 1:37PM EDT | 10.00 | 0.31 | 0.28 | 0.40 | +0.09 | +40.91% | 29 | 1,333 | 103.71% |
| MARA240920P00011000 | 2024-06-21 12:30PM EDT | 11.00 | 0.42 | 0.37 | 0.51 | +0.08 | +23.53% | 5 | 806 | 98.44% |
| MARA240920P00012000 | 2024-06-21 1:57PM EDT | 12.00 | 0.66 | 0.56 | 0.65 | +0.14 | +26.92% | 728 | 1,301 | 95.90% |
| MARA240920P00013000 | 2024-06-21 3:17PM EDT | 13.00 | 0.87 | 0.80 | 0.88 | +0.19 | +27.94% | 7 | 2,095 | 95.02% |
| MARA240920P00014000 | 2024-06-21 3:16PM EDT | 14.00 | 1.17 | 1.08 | 1.18 | +0.23 | +24.47% | 82 | 1,850 | 94.43% |
| MARA240920P00015000 | 2024-06-21 3:35PM EDT | 15.00 | 1.48 | 1.43 | 1.54 | +0.20 | +15.63% | 57 | 3,847 | 94.38% |
| MARA240920P00016000 | 2024-06-21 1:58PM EDT | 16.00 | 2.07 | 1.83 | 1.95 | +0.52 | +33.55% | 25 | 2,156 | 94.19% |
| MARA240920P00017000 | 2024-06-21 3:18PM EDT | 17.00 | 2.41 | 2.27 | 2.53 | +0.44 | +22.34% | 14 | 2,401 | 95.56% |
| MARA240920P00018000 | 2024-06-21 1:58PM EDT | 18.00 | 2.86 | 2.81 | 3.50 | +0.48 | +20.17% | 55 | 2,990 | 102.30% |
| MARA240920P00019000 | 2024-06-21 3:53PM EDT | 19.00 | 3.40 | 3.35 | 3.50 | +0.35 | +11.48% | 881 | 3,167 | 94.09% |
| MARA240920P00020000 | 2024-06-21 3:01PM EDT | 20.00 | 4.11 | 4.05 | 4.10 | +0.56 | +15.77% | 129 | 2,935 | 95.31% |
| MARA240920P00021000 | 2024-06-21 3:19PM EDT | 21.00 | 4.83 | 4.60 | 4.75 | +0.65 | +15.55% | 110 | 1,054 | 94.09% |
| MARA240920P00022000 | 2024-06-21 1:54PM EDT | 22.00 | 5.62 | 5.30 | 5.45 | +0.77 | +15.88% | 2 | 5,701 | 94.58% |
| MARA240920P00023000 | 2024-06-21 3:09PM EDT | 23.00 | 6.27 | 6.05 | 6.20 | +1.02 | +19.43% | 1 | 807 | 95.46% |
| MARA240920P00024000 | 2024-06-21 12:17PM EDT | 24.00 | 6.90 | 6.80 | 7.00 | +0.90 | +15.00% | 1 | 907 | 96.24% |
| MARA240920P00025000 | 2024-06-21 2:14PM EDT | 25.00 | 7.95 | 7.60 | 7.80 | +1.12 | +16.40% | 3 | 1,265 | 97.02% |
| MARA240920P00026000 | 2024-06-20 3:46PM EDT | 26.00 | 7.70 | 8.40 | 8.60 | 0.00 | - | 20 | 712 | 97.12% |
| MARA240920P00027000 | 2024-06-21 12:43PM EDT | 27.00 | 9.45 | 9.25 | 9.95 | +0.75 | +8.62% | 6 | 2,041 | 105.23% |
| MARA240920P00028000 | 2024-06-20 10:25AM EDT | 28.00 | 9.35 | 10.10 | 10.30 | 0.00 | - | 15 | 305 | 98.49% |
| MARA240920P00029000 | 2024-06-21 12:43PM EDT | 29.00 | 11.20 | 10.95 | 11.15 | +1.31 | +13.25% | 51 | 641 | 98.34% |
| MARA240920P00030000 | 2024-06-20 10:30AM EDT | 30.00 | 10.65 | 11.85 | 12.05 | 0.00 | - | 1 | 1,560 | 99.37% |
| MARA240920P00031000 | 2024-05-28 11:15AM EDT | 31.00 | 11.75 | 11.75 | 13.80 | 0.00 | - | 4 | 85 | 97.46% |
| MARA240920P00032000 | 2024-06-14 11:45AM EDT | 32.00 | 13.60 | 13.60 | 14.30 | 0.00 | - | 3 | 399 | 107.13% |
| MARA240920P00033000 | 2024-06-17 1:51PM EDT | 33.00 | 14.17 | 14.50 | 14.80 | 0.00 | - | 15 | 260 | 100.10% |
| MARA240920P00034000 | 2024-06-14 3:22PM EDT | 34.00 | 15.61 | 15.40 | 15.65 | 0.00 | - | 1 | 99 | 98.54% |
| MARA240920P00035000 | 2024-06-21 9:31AM EDT | 35.00 | 15.20 | 16.40 | 17.00 | +0.50 | +3.40% | 11 | 292 | 108.50% |
| MARA240920P00036000 | 2024-05-23 9:33AM EDT | 36.00 | 16.90 | 17.30 | 18.45 | 0.00 | - | 5 | 91 | 117.97% |
| MARA240920P00037000 | 2024-05-20 12:39PM EDT | 37.00 | 17.25 | 16.80 | 17.75 | 0.00 | - | 7 | 41 | 0.00% |
| MARA240920P00038000 | 2024-05-22 3:19PM EDT | 38.00 | 18.45 | 19.20 | 19.75 | 0.00 | - | 8 | 63 | 108.11% |
| MARA240920P00039000 | 2024-05-20 12:49PM EDT | 39.00 | 18.80 | 19.20 | 19.55 | 0.00 | - | 16 | 77 | 0.00% |
| MARA240920P00040000 | 2024-06-20 10:31AM EDT | 40.00 | 21.05 | 21.05 | 21.50 | +1.40 | +7.12% | 1 | 35 | 103.81% |
| MARA240920P00041000 | 2024-05-20 11:48AM EDT | 41.00 | 21.30 | 20.20 | 21.50 | 0.00 | - | 4 | 41 | 0.00% |
| MARA240920P00042000 | 2024-06-13 2:03PM EDT | 42.00 | 22.66 | 23.00 | 23.40 | 0.00 | - | 1 | 83 | 104.30% |
| MARA240920P00043000 | 2024-05-20 11:47AM EDT | 43.00 | 23.25 | 23.00 | 23.60 | 0.00 | - | 26 | 26 | 0.00% |
| MARA240920P00044000 | 2024-05-15 1:01PM EDT | 44.00 | 25.33 | 24.80 | 25.00 | 0.00 | - | 8 | 63 | 84.77% |
| MARA240920P00045000 | 2024-06-11 9:30AM EDT | 45.00 | 26.49 | 24.85 | 26.30 | 0.00 | - | 8 | 95 | 116.21% |
| MARA240920P00047000 | 2024-05-20 3:35PM EDT | 47.00 | 25.55 | 26.85 | 28.65 | 0.00 | - | 8 | 74 | 136.82% |
| MARA240920P00048000 | 2024-04-09 10:30AM EDT | 48.00 | 31.10 | 27.90 | 30.00 | 0.00 | - | 9 | 50 | 97.46% |
| MARA240920P00049000 | 2024-04-10 1:01PM EDT | 49.00 | 32.20 | 30.80 | 32.85 | 0.00 | - | 11 | 47 | 182.52% |
| MARA240920P00050000 | 2024-04-04 11:19AM EDT | 50.00 | 32.25 | 31.80 | 33.75 | 0.00 | - | 1 | 26 | 183.06% |
© 2024 Yahoo. Todos los derechos reservados.