U.S. markets closed

Marathon Digital Holdings, Inc. (MARA)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
27.00+1.10 (+4.25%)
Al cierre: 04:00PM EST
27.14 +0.14 (+0.52%)
Fuera de horario: 08:00PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor8 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MARA240308C000025002024-02-28 10:00AM EST2.5030.1023.1025.400.00-121,606.25%
MARA240308C000075002024-02-29 12:39PM EST7.5018.1019.0520.450.00-57578.13%
MARA240308C000100002024-03-01 3:58PM EST10.0017.3015.6518.80+1.05+6.46%206446.88%
MARA240308C000105002024-02-28 9:31AM EST10.5021.4515.1517.400.00-125612.50%
MARA240308C000110002024-03-01 12:32PM EST11.0015.7214.6016.80-5.36-25.43%14564.84%
MARA240308C000115002024-02-29 2:48PM EST11.5014.2514.5516.250.00-223530.47%
MARA240308C000120002024-02-22 10:25AM EST12.0012.0313.6515.950.00-23547.66%
MARA240308C000125002024-03-01 12:32PM EST12.5014.3212.6515.20-3.89-21.36%16476.17%
MARA240308C000130002024-03-01 2:01PM EST13.0013.2013.5515.45-2.67-16.82%1642413.67%
MARA240308C000135002024-02-28 12:19PM EST13.5020.0412.1514.650.00-671515.04%
MARA240308C000140002024-03-01 10:15AM EST14.0012.3612.5513.80+1.06+9.38%157293.75%
MARA240308C000145002024-02-29 9:52AM EST14.5014.0011.1513.500.00-42450.00%
MARA240308C000150002024-03-01 2:53PM EST15.0011.1911.5513.75-5.22-31.81%44195373.44%
MARA240308C000155002024-03-01 2:07PM EST15.5010.509.7512.55-4.60-30.46%332419.53%
MARA240308C000160002024-03-01 3:41PM EST16.0010.509.1013.20+0.53+5.32%1108234.38%
MARA240308C000165002024-03-01 3:27PM EST16.509.8510.1012.35-4.72-32.40%12944337.11%
MARA240308C000170002024-03-01 3:58PM EST17.0010.068.8510.25+0.97+10.67%221,022237.11%
MARA240308C000175002024-03-01 10:34AM EST17.508.329.1011.00+0.17+2.09%12183279.88%
MARA240308C000180002024-03-01 12:35PM EST18.008.708.6010.05+1.00+12.99%20863228.13%
MARA240308C000185002024-03-01 3:40PM EST18.508.008.309.90-1.20-13.04%3112259.57%
MARA240308C000190002024-03-01 3:01PM EST19.007.057.658.20+0.20+2.92%47210179.69%
MARA240308C000195002024-03-01 3:57PM EST19.507.587.159.45+0.97+14.67%1964,006258.01%
MARA240308C000200002024-03-01 3:37PM EST20.007.207.058.90+1.10+18.03%73348264.06%
MARA240308C000205002024-03-01 12:01PM EST20.505.876.407.70-0.17-2.81%7115200.59%
MARA240308C000210002024-03-01 3:58PM EST21.006.186.106.20+0.88+16.60%1,400452128.13%
MARA240308C000215002024-03-01 3:34PM EST21.505.124.906.65+0.52+11.30%19136140.04%
MARA240308C000220002024-03-01 3:53PM EST22.005.015.255.35+0.31+6.60%182454133.01%
MARA240308C000225002024-03-01 3:55PM EST22.504.754.804.95+0.54+12.83%262157131.84%
MARA240308C000230002024-03-01 3:58PM EST23.004.424.405.55+0.61+16.01%256819180.27%
MARA240308C000235002024-03-01 3:59PM EST23.504.154.004.15+0.65+18.57%235998130.27%
MARA240308C000240002024-03-01 3:59PM EST24.003.703.703.80+0.46+14.20%1,4963,374133.98%
MARA240308C000245002024-03-01 3:50PM EST24.503.353.353.45+0.43+14.73%2,445333133.40%
MARA240308C000250002024-03-01 3:59PM EST25.003.063.053.10+0.34+12.50%6,0704,878133.20%
MARA240308C000255002024-03-01 3:59PM EST25.502.782.762.80+0.29+11.65%2,586911133.89%
MARA240308C000260002024-03-01 3:59PM EST26.002.432.432.53+0.15+6.58%8,9813,376132.62%
MARA240308C000265002024-03-01 3:59PM EST26.502.262.252.30+0.16+7.62%6,8701,667136.52%
MARA240308C000270002024-03-01 3:59PM EST27.002.092.062.10+0.18+9.42%10,7533,431139.65%
MARA240308C000275002024-03-01 3:59PM EST27.501.881.852.02+0.09+5.03%1,6193,017144.73%
MARA240308C000280002024-03-01 3:59PM EST28.001.671.671.70+0.05+3.09%5,6985,070141.60%
MARA240308C000285002024-03-01 3:59PM EST28.501.511.511.55-0.01-0.66%1,5901,240143.75%
MARA240308C000290002024-03-01 3:59PM EST29.001.391.361.39+0.02+1.46%3,1312,448144.73%
MARA240308C000295002024-03-01 3:59PM EST29.501.271.251.26-0.01-0.78%1,010925147.17%
MARA240308C000300002024-03-01 3:59PM EST30.001.131.131.14-0.06-5.04%16,1199,912148.63%
MARA240308C000305002024-03-01 3:59PM EST30.501.041.031.05-0.06-5.45%1,7112,388151.17%
MARA240308C000310002024-03-01 3:59PM EST31.000.940.930.94-0.10-9.62%2,9642,759152.15%
MARA240308C000315002024-03-01 3:59PM EST31.500.850.820.87-0.15-15.00%5421,263153.42%
MARA240308C000320002024-03-01 3:59PM EST32.000.750.750.77-0.15-16.67%2,6852,699154.39%
MARA240308C000325002024-03-01 3:57PM EST32.500.680.670.72-0.12-15.00%4651,456156.35%
MARA240308C000330002024-03-01 3:59PM EST33.000.650.620.65-0.10-13.33%1,9872,274158.20%
MARA240308C000335002024-03-01 3:59PM EST33.500.580.580.62-0.15-20.55%253746161.72%
MARA240308C000340002024-03-01 3:59PM EST34.000.530.510.56-0.16-23.19%9942,346161.91%
MARA240308C000350002024-03-01 3:59PM EST35.000.420.420.45-0.15-26.32%4,2356,579163.67%
MARA240308C000360002024-03-01 3:59PM EST36.000.350.350.38-0.15-30.00%3991,451166.60%
MARA240308C000370002024-03-01 3:58PM EST37.000.300.290.30-0.16-34.78%299671167.77%
MARA240308C000380002024-03-01 3:57PM EST38.000.250.220.27-0.14-35.90%3711,769169.92%
MARA240308C000390002024-03-01 3:43PM EST39.000.200.190.26-0.20-50.00%195947175.78%
MARA240308C000400002024-03-01 3:59PM EST40.000.180.150.19-0.08-30.77%4,55112,233173.83%
MARA240308C000410002024-03-01 3:58PM EST41.000.150.130.17-0.14-48.28%623413177.73%
MARA240308C000420002024-03-01 3:59PM EST42.000.130.120.15-0.16-55.17%2211,038182.03%
MARA240308C000430002024-03-01 3:59PM EST43.000.120.100.12-0.07-36.84%245902182.42%
MARA240308C000440002024-03-01 3:58PM EST44.000.100.070.11-0.13-56.52%97618183.20%
MARA240308C000450002024-03-01 3:59PM EST45.000.090.060.14-0.06-40.00%1,9343,305192.97%
Ponepor8 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MARA240308P000075002024-03-01 3:24PM EST7.500.010.000.010.00-60254325.00%
MARA240308P000100002024-03-01 3:48PM EST10.000.010.000.010.00-4132262.50%
MARA240308P000105002024-03-01 12:10PM EST10.500.010.000.020.00-68316265.63%
MARA240308P000110002024-02-28 11:12AM EST11.000.010.000.020.00-10147253.13%
MARA240308P000115002024-03-01 1:29PM EST11.500.010.000.02-0.01-50.00%1111243.75%
MARA240308P000120002024-03-01 1:49PM EST12.000.010.000.02-0.01-50.00%55166231.25%
MARA240308P000125002024-03-01 12:50PM EST12.500.010.000.02-0.02-66.67%29430218.75%
MARA240308P000130002024-03-01 1:39PM EST13.000.020.010.02-0.01-33.33%31125218.75%
MARA240308P000135002024-03-01 1:00PM EST13.500.020.010.02-0.01-33.33%292209.38%
MARA240308P000140002024-03-01 3:53PM EST14.000.010.000.02-0.02-66.67%959187.50%
MARA240308P000145002024-03-01 10:48AM EST14.500.030.000.02-0.01-25.00%11250181.25%
MARA240308P000150002024-03-01 3:38PM EST15.000.020.020.03-0.02-50.00%331710192.19%
MARA240308P000155002024-03-01 2:55PM EST15.500.030.020.04-0.02-40.00%1023,687187.50%
MARA240308P000160002024-03-01 3:27PM EST16.000.030.020.03-0.02-40.00%96311171.88%
MARA240308P000165002024-03-01 3:45PM EST16.500.040.010.10-0.04-50.00%12417184.38%
MARA240308P000170002024-03-01 3:59PM EST17.000.030.010.04-0.05-62.50%432839154.69%
MARA240308P000175002024-03-01 3:56PM EST17.500.050.030.09-0.06-54.55%92247167.19%
MARA240308P000180002024-03-01 3:51PM EST18.000.050.040.06-0.08-61.54%1,4974,561153.13%
MARA240308P000185002024-03-01 3:48PM EST18.500.070.030.12-0.09-56.25%431393154.69%
MARA240308P000190002024-03-01 3:59PM EST19.000.060.060.10-0.13-68.42%247711147.66%
MARA240308P000195002024-03-01 3:38PM EST19.500.100.060.11-0.12-54.55%3902,821139.84%
MARA240308P000200002024-03-01 3:57PM EST20.000.110.100.12-0.18-62.07%2,8983,141137.89%
MARA240308P000205002024-03-01 3:59PM EST20.500.130.130.15-0.22-62.86%1,9112,302135.94%
MARA240308P000210002024-03-01 3:56PM EST21.000.190.150.19-0.24-55.81%6691,378132.42%
MARA240308P000215002024-03-01 3:59PM EST21.500.220.210.23-0.31-58.49%540798131.25%
MARA240308P000220002024-03-01 3:58PM EST22.000.280.280.29-0.35-55.56%3,1552,578130.86%
MARA240308P000225002024-03-01 3:58PM EST22.500.350.350.37-0.46-56.79%9581,974130.08%
MARA240308P000230002024-03-01 3:59PM EST23.000.440.440.46-0.46-51.11%6,0406,001129.30%
MARA240308P000235002024-03-01 3:56PM EST23.500.580.550.58-0.54-48.21%480799129.30%
MARA240308P000240002024-03-01 3:59PM EST24.000.700.700.71-0.64-47.76%2,9871,960129.88%
MARA240308P000245002024-03-01 3:59PM EST24.500.860.850.89-0.68-44.16%1,200723130.86%
MARA240308P000250002024-03-01 3:59PM EST25.001.051.041.07-0.74-41.34%8,4714,377131.74%
MARA240308P000255002024-03-01 3:57PM EST25.501.271.061.34-0.77-37.75%4,305638128.13%
MARA240308P000260002024-03-01 3:59PM EST26.001.531.491.53-0.86-35.98%2,8042,803134.77%
MARA240308P000265002024-03-01 3:59PM EST26.501.781.761.79-0.82-31.54%1,3251,094136.52%
MARA240308P000270002024-03-01 3:59PM EST27.002.052.002.16-0.95-31.67%8681,743139.65%
MARA240308P000275002024-03-01 3:54PM EST27.502.442.212.37-0.83-25.38%1221,380135.06%
MARA240308P000280002024-03-01 3:58PM EST28.002.672.592.69-1.08-28.80%1,1021,314138.57%
MARA240308P000285002024-03-01 3:59PM EST28.503.002.893.05-1.10-26.83%2752,072139.65%
MARA240308P000290002024-03-01 3:58PM EST29.003.303.303.40-1.10-25.00%1861,152142.97%
MARA240308P000295002024-03-01 3:42PM EST29.504.103.603.80-0.80-16.33%481,008143.26%
MARA240308P000300002024-03-01 3:59PM EST30.004.104.054.15-1.15-21.90%8022,335146.09%
MARA240308P000305002024-03-01 3:59PM EST30.504.484.454.55-1.02-18.55%45534148.24%
MARA240308P000310002024-03-01 3:47PM EST31.005.154.854.95-0.78-13.15%117480149.41%
MARA240308P000315002024-03-01 3:17PM EST31.506.065.255.40-0.34-5.31%74794151.76%
MARA240308P000320002024-03-01 3:20PM EST32.006.405.705.80-0.50-7.25%133684153.52%
MARA240308P000325002024-03-01 1:15PM EST32.507.006.106.25-0.30-4.11%7796154.49%
MARA240308P000330002024-03-01 3:35PM EST33.007.205.556.65-0.50-6.49%4032493.36%
MARA240308P000335002024-03-01 3:59PM EST33.506.806.907.10-1.30-16.05%4223151.95%
MARA240308P000340002024-03-01 3:55PM EST34.007.576.457.55-1.41-15.70%2821150.00%
MARA240308P000350002024-03-01 1:04PM EST35.009.197.108.50-0.61-6.22%8316170.90%
MARA240308P000360002024-03-01 3:48PM EST36.009.639.109.40-0.72-6.96%2625150.78%
MARA240308P000370002024-03-01 11:12AM EST37.0011.5010.2010.35-0.05-0.43%133164.84%
MARA240308P000380002024-03-01 2:01PM EST38.0011.959.8011.30+0.25+2.14%660178.52%
MARA240308P000400002024-03-01 9:40AM EST40.0015.3511.8513.35+0.65+4.42%378204.69%
MARA240308P000410002024-03-01 9:41AM EST41.0016.2513.6515.25+1.15+7.62%1419227.73%
MARA240308P000420002024-02-29 3:41PM EST42.0016.0513.7515.600.00-1523255.86%
MARA240308P000430002024-02-20 10:47AM EST43.0018.6014.9016.700.00--7276.56%
MARA240308P000440002024-02-29 3:37PM EST44.0017.9015.7018.000.00-3030317.38%
MARA240308P000450002024-02-29 11:28AM EST45.0019.6516.8519.000.00-4651326.37%