U.S. markets closed
F S&P 500
5,297.75 +0.50 (+0.01%) F Dow Jones
38,646.00 -10.00 (-0.03%) F Nasdaq
18,646.25 0.00 (0.00%) E-mini Russell 2000 Index Futur
2,063.90 -1.30 (-0.06%) Petróleo
73.70 -0.52 (-0.70%) Oro
2,365.40 -3.90 (-0.16%)
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 comprapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA251219C00003000 | 2024-05-28 11:07AM EDT | 3.00 | 19.10 | 14.65 | 19.25 | 0.00 | - | 12 | 983 | 111.91% |
| MARA251219C00005000 | 2024-05-30 12:03PM EDT | 5.00 | 15.75 | 14.80 | 17.25 | 0.00 | - | 1 | 707 | 129.20% |
| MARA251219C00007000 | 2024-05-30 1:57PM EDT | 7.00 | 16.00 | 13.25 | 16.00 | 0.00 | - | 5 | 2,110 | 116.16% |
| MARA251219C00010000 | 2024-06-03 2:57PM EDT | 10.00 | 12.85 | 12.95 | 13.25 | -0.05 | -0.39% | 305 | 5,325 | 112.18% |
| MARA251219C00012000 | 2024-06-03 11:02AM EDT | 12.00 | 12.90 | 10.50 | 13.40 | -0.21 | -1.60% | 1 | 799 | 105.62% |
| MARA251219C00015000 | 2024-05-31 3:59PM EDT | 15.00 | 12.80 | 10.70 | 12.05 | +1.55 | +13.78% | 1 | 3,600 | 113.01% |
| MARA251219C00017000 | 2024-05-31 1:27PM EDT | 17.00 | 10.55 | 9.75 | 11.70 | 0.00 | - | 24 | 1,363 | 111.99% |
| MARA251219C00020000 | 2024-06-03 3:35PM EDT | 20.00 | 9.50 | 9.50 | 10.45 | -0.40 | -4.04% | 439 | 4,365 | 112.23% |
| MARA251219C00022000 | 2024-06-03 3:21PM EDT | 22.00 | 9.09 | 8.95 | 9.25 | -0.18 | -1.94% | 34 | 717 | 107.08% |
| MARA251219C00025000 | 2024-06-03 3:25PM EDT | 25.00 | 8.35 | 8.35 | 9.60 | -0.20 | -2.34% | 11 | 2,345 | 113.03% |
| MARA251219C00027000 | 2024-05-31 12:28PM EDT | 27.00 | 7.95 | 7.20 | 9.15 | 0.00 | - | 1 | 836 | 108.08% |
| MARA251219C00030000 | 2024-06-03 3:40PM EDT | 30.00 | 7.45 | 7.40 | 7.90 | -0.20 | -2.61% | 25 | 3,434 | 107.94% |
| MARA251219C00032000 | 2024-06-03 11:09AM EDT | 32.00 | 7.50 | 7.05 | 7.75 | +0.11 | +1.49% | 1 | 1,789 | 108.59% |
| MARA251219C00035000 | 2024-05-31 3:53PM EDT | 35.00 | 7.40 | 6.65 | 7.10 | +0.58 | +8.50% | 1 | 8,838 | 107.54% |
| MARA251219C00037000 | 2024-06-03 9:40AM EDT | 37.00 | 7.65 | 6.35 | 6.90 | +0.96 | +14.35% | 1 | 86 | 107.67% |
| MARA251219C00040000 | 2024-06-03 2:53PM EDT | 40.00 | 6.30 | 5.90 | 6.40 | -0.14 | -2.17% | 55 | 1,164 | 106.47% |
| MARA251219C00042000 | 2024-05-22 10:17AM EDT | 42.00 | 7.80 | 4.70 | 7.30 | 0.00 | - | 1 | 195 | 107.23% |
| MARA251219C00045000 | 2024-06-03 3:54PM EDT | 45.00 | 5.75 | 5.00 | 6.55 | 0.00 | - | 3 | 2,119 | 108.08% |
| MARA251219C00047000 | 2024-05-23 3:23PM EDT | 47.00 | 7.10 | 4.00 | 6.80 | 0.00 | - | 1 | 76 | 106.19% |
| MARA251219C00050000 | 2024-06-03 3:44PM EDT | 50.00 | 5.10 | 5.00 | 5.75 | -0.19 | -3.59% | 88 | 1,907 | 108.69% |
Opciones de ventapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA251219P00003000 | 2024-06-03 2:39PM EDT | 3.00 | 0.35 | 0.25 | 4.55 | +0.06 | +20.69% | 5 | 1,848 | 275.39% |
| MARA251219P00005000 | 2024-06-03 12:53PM EDT | 5.00 | 0.79 | 0.60 | 1.09 | -0.01 | -1.25% | 501 | 11,175 | 104.40% |
| MARA251219P00007000 | 2024-06-03 12:09PM EDT | 7.00 | 1.40 | 1.36 | 1.96 | -0.07 | -4.76% | 9 | 1,207 | 105.08% |
| MARA251219P00010000 | 2024-06-03 9:49AM EDT | 10.00 | 2.63 | 2.63 | 2.83 | -0.15 | -5.40% | 7 | 952 | 96.14% |
| MARA251219P00012000 | 2024-06-03 10:18AM EDT | 12.00 | 3.69 | 3.65 | 3.80 | -0.17 | -4.40% | 50 | 510 | 94.51% |
| MARA251219P00015000 | 2024-06-03 12:46PM EDT | 15.00 | 5.25 | 5.35 | 5.55 | -0.31 | -5.58% | 3 | 1,704 | 93.19% |
| MARA251219P00017000 | 2024-06-03 11:12AM EDT | 17.00 | 6.70 | 6.60 | 7.00 | -0.30 | -4.29% | 1 | 817 | 93.65% |
| MARA251219P00020000 | 2024-06-03 11:39AM EDT | 20.00 | 8.95 | 8.05 | 9.80 | +0.15 | +1.70% | 6 | 716 | 93.87% |
| MARA251219P00022000 | 2024-05-30 10:14AM EDT | 22.00 | 10.23 | 10.00 | 10.40 | -0.05 | -0.49% | 2 | 326 | 91.53% |
| MARA251219P00025000 | 2024-06-03 3:19PM EDT | 25.00 | 12.44 | 12.20 | 12.45 | -0.16 | -1.27% | 102 | 1,675 | 89.60% |
| MARA251219P00027000 | 2024-05-30 10:54AM EDT | 27.00 | 14.40 | 13.75 | 14.55 | 0.00 | - | 1 | 118 | 92.21% |
| MARA251219P00030000 | 2024-05-28 11:27AM EDT | 30.00 | 15.73 | 16.05 | 16.95 | -0.02 | -0.13% | 2 | 172 | 91.19% |
| MARA251219P00032000 | 2024-05-03 11:49AM EDT | 32.00 | 19.32 | 16.90 | 18.75 | 0.00 | - | 1 | 53 | 87.62% |
| MARA251219P00035000 | 2024-05-15 9:30AM EDT | 35.00 | 20.50 | 20.15 | 20.85 | 0.00 | - | 4 | 167 | 88.92% |
| MARA251219P00037000 | 2024-03-20 12:40PM EDT | 37.00 | 23.11 | 24.05 | 25.30 | 0.00 | - | 3 | 3 | 114.38% |
| MARA251219P00040000 | 2024-04-15 11:25AM EDT | 40.00 | 27.23 | 23.70 | 26.45 | 0.00 | - | 3 | 94 | 91.11% |
| MARA251219P00042000 | 2024-03-05 10:50AM EDT | 42.00 | 25.85 | 26.85 | 27.65 | 0.00 | - | 1 | 20 | 95.21% |
| MARA251219P00045000 | 2024-04-16 9:42AM EDT | 45.00 | 32.33 | 27.40 | 31.00 | 0.00 | - | 1 | 149 | 87.48% |
| MARA251219P00050000 | 2024-04-19 12:06PM EDT | 50.00 | 35.85 | 31.90 | 34.60 | 0.00 | - | 18 | 27 | 81.84% |
© 2024 Yahoo. Todos los derechos reservados.