Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.132,19 -552,70 (-0,93%)
Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240503C00010000 | 2024-04-26 11:10AM EDT | 10.00 | 8.95 | 8.40 | 9.50 | +0.60 | +7.19% | 2 | 45 | 264.84% |
| MARA240503C00011000 | 2024-04-26 11:10AM EDT | 11.00 | 7.95 | 7.40 | 9.50 | -0.45 | -5.36% | 7 | 217 | 189.06% |
| MARA240503C00011500 | 2024-04-26 9:56AM EDT | 11.50 | 8.05 | 6.90 | 8.00 | +0.17 | +2.16% | 35 | 6 | 215.63% |
| MARA240503C00012000 | 2024-04-26 12:17PM EDT | 12.00 | 7.30 | 6.30 | 8.50 | +0.75 | +11.45% | 3 | 104 | 433.98% |
| MARA240503C00012500 | 2024-04-26 12:16PM EDT | 12.50 | 6.41 | 6.85 | 8.00 | +0.37 | +6.13% | 13 | 10 | 304.69% |
| MARA240503C00013000 | 2024-04-26 2:10PM EDT | 13.00 | 6.51 | 5.80 | 6.50 | +0.48 | +7.96% | 90 | 40 | 171.88% |
| MARA240503C00013500 | 2024-04-26 2:10PM EDT | 13.50 | 6.05 | 5.25 | 7.00 | +0.70 | +13.08% | 20 | 25 | 199.61% |
| MARA240503C00014000 | 2024-04-26 3:56PM EDT | 14.00 | 5.43 | 5.40 | 5.55 | +0.68 | +14.32% | 44 | 697 | 132.81% |
| MARA240503C00014500 | 2024-04-26 3:27PM EDT | 14.50 | 4.80 | 4.30 | 5.05 | +0.15 | +3.23% | 297 | 301 | 148.44% |
| MARA240503C00015000 | 2024-04-26 3:50PM EDT | 15.00 | 4.40 | 3.80 | 4.55 | +0.25 | +6.02% | 170 | 613 | 134.77% |
| MARA240503C00015500 | 2024-04-26 3:37PM EDT | 15.50 | 3.83 | 3.95 | 4.05 | +0.19 | +5.22% | 758 | 1,344 | 106.64% |
| MARA240503C00016000 | 2024-04-26 3:55PM EDT | 16.00 | 3.50 | 3.50 | 3.60 | +0.24 | +7.36% | 240 | 835 | 107.81% |
| MARA240503C00016500 | 2024-04-26 3:58PM EDT | 16.50 | 3.12 | 3.05 | 3.15 | +0.30 | +10.64% | 342 | 628 | 105.08% |
| MARA240503C00017000 | 2024-04-26 3:54PM EDT | 17.00 | 2.65 | 2.67 | 2.72 | +0.21 | +8.61% | 2,329 | 1,309 | 106.25% |
| MARA240503C00017500 | 2024-04-26 3:59PM EDT | 17.50 | 2.31 | 2.09 | 2.33 | +0.22 | +10.53% | 519 | 1,647 | 93.16% |
| MARA240503C00018000 | 2024-04-26 3:59PM EDT | 18.00 | 1.92 | 1.92 | 1.97 | +0.14 | +7.87% | 1,190 | 1,776 | 104.88% |
| MARA240503C00018500 | 2024-04-26 3:57PM EDT | 18.50 | 1.64 | 1.61 | 1.65 | +0.13 | +8.61% | 2,213 | 1,538 | 105.47% |
| MARA240503C00019000 | 2024-04-26 3:59PM EDT | 19.00 | 1.32 | 1.32 | 1.36 | +0.06 | +4.76% | 6,493 | 1,881 | 104.88% |
| MARA240503C00019500 | 2024-04-26 3:59PM EDT | 19.50 | 1.11 | 1.10 | 1.12 | +0.07 | +6.73% | 4,181 | 2,320 | 106.45% |
| MARA240503C00020000 | 2024-04-26 3:59PM EDT | 20.00 | 0.90 | 0.89 | 0.91 | +0.03 | +3.45% | 7,784 | 5,501 | 106.84% |
| MARA240503C00020500 | 2024-04-26 3:59PM EDT | 20.50 | 0.75 | 0.72 | 0.75 | +0.07 | +10.29% | 1,444 | 1,612 | 108.40% |
| MARA240503C00021000 | 2024-04-26 3:59PM EDT | 21.00 | 0.60 | 0.57 | 0.60 | +0.02 | +3.45% | 5,494 | 2,123 | 108.59% |
| MARA240503C00021500 | 2024-04-26 3:59PM EDT | 21.50 | 0.47 | 0.45 | 0.47 | +0.01 | +2.17% | 1,972 | 1,089 | 108.79% |
| MARA240503C00022000 | 2024-04-26 3:59PM EDT | 22.00 | 0.38 | 0.37 | 0.40 | -0.02 | -5.00% | 5,441 | 2,500 | 112.11% |
| MARA240503C00022500 | 2024-04-26 3:58PM EDT | 22.50 | 0.32 | 0.30 | 0.32 | 0.00 | - | 1,714 | 1,417 | 113.48% |
| MARA240503C00023000 | 2024-04-26 3:58PM EDT | 23.00 | 0.24 | 0.24 | 0.25 | -0.03 | -11.11% | 1,492 | 1,523 | 114.26% |
| MARA240503C00023500 | 2024-04-26 3:59PM EDT | 23.50 | 0.21 | 0.20 | 0.22 | -0.03 | -12.50% | 652 | 742 | 117.97% |
| MARA240503C00024000 | 2024-04-26 3:54PM EDT | 24.00 | 0.17 | 0.16 | 0.17 | -0.02 | -10.53% | 1,987 | 2,194 | 118.36% |
| MARA240503C00024500 | 2024-04-26 3:56PM EDT | 24.50 | 0.13 | 0.13 | 0.15 | -0.05 | -27.78% | 189 | 739 | 121.09% |
| MARA240503C00025000 | 2024-04-26 3:58PM EDT | 25.00 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 1,339 | 4,313 | 123.05% |
| MARA240503C00025500 | 2024-04-26 3:08PM EDT | 25.50 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 114 | 288 | 125.00% |
| MARA240503C00026000 | 2024-04-26 3:52PM EDT | 26.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 1,700 | 1,332 | 126.95% |
| MARA240503C00026500 | 2024-04-26 2:18PM EDT | 26.50 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 18 | 647 | 128.13% |
| MARA240503C00027000 | 2024-04-26 3:46PM EDT | 27.00 | 0.05 | 0.04 | 0.11 | -0.02 | -28.57% | 91 | 392 | 137.50% |
| MARA240503C00027500 | 2024-04-26 3:32PM EDT | 27.50 | 0.05 | 0.02 | 0.13 | -0.01 | -16.67% | 127 | 157 | 143.75% |
| MARA240503C00028000 | 2024-04-26 3:17PM EDT | 28.00 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 277 | 376 | 131.25% |
| MARA240503C00028500 | 2024-04-25 1:06PM EDT | 28.50 | 0.08 | 0.01 | 0.05 | 0.00 | - | 61 | 185 | 132.81% |
| MARA240503C00029000 | 2024-04-26 3:57PM EDT | 29.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 306 | 316 | 141.41% |
| MARA240503C00030000 | 2024-04-26 3:57PM EDT | 30.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 453 | 7,939 | 143.75% |
| MARA240503C00031000 | 2024-04-26 2:45PM EDT | 31.00 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 1 | 133 | 143.75% |
| MARA240503C00032000 | 2024-04-26 3:11PM EDT | 32.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 75 | 744 | 156.25% |
| MARA240503C00035000 | 2024-04-26 9:31AM EDT | 35.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 1 | 1,221 | 175.00% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240503P00007500 | 2024-04-22 1:52PM EDT | 7.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 293.75% |
| MARA240503P00010000 | 2024-04-26 9:46AM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 331 | 196.88% |
| MARA240503P00011000 | 2024-04-25 2:52PM EDT | 11.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 385 | 195.31% |
| MARA240503P00011500 | 2024-04-26 2:09PM EDT | 11.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 76 | 308 | 159.38% |
| MARA240503P00012000 | 2024-04-26 3:11PM EDT | 12.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 221 | 348 | 150.00% |
| MARA240503P00012500 | 2024-04-26 3:58PM EDT | 12.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 408 | 624 | 143.75% |
| MARA240503P00013000 | 2024-04-26 3:58PM EDT | 13.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 419 | 944 | 132.81% |
| MARA240503P00013500 | 2024-04-26 3:57PM EDT | 13.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 703 | 221 | 121.88% |
| MARA240503P00014000 | 2024-04-26 3:54PM EDT | 14.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 497 | 5,098 | 120.31% |
| MARA240503P00014500 | 2024-04-26 3:57PM EDT | 14.50 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 619 | 958 | 115.63% |
| MARA240503P00015000 | 2024-04-26 3:58PM EDT | 15.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 825 | 1,013 | 113.28% |
| MARA240503P00015500 | 2024-04-26 3:59PM EDT | 15.50 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 306 | 561 | 108.59% |
| MARA240503P00016000 | 2024-04-26 3:57PM EDT | 16.00 | 0.11 | 0.11 | 0.12 | -0.10 | -47.62% | 1,321 | 977 | 106.64% |
| MARA240503P00016500 | 2024-04-26 3:59PM EDT | 16.50 | 0.16 | 0.16 | 0.18 | -0.13 | -44.83% | 696 | 941 | 105.08% |
| MARA240503P00017000 | 2024-04-26 3:59PM EDT | 17.00 | 0.25 | 0.24 | 0.26 | -0.15 | -37.50% | 2,340 | 1,130 | 104.10% |
| MARA240503P00017500 | 2024-04-26 3:59PM EDT | 17.50 | 0.35 | 0.34 | 0.37 | -0.21 | -37.50% | 632 | 1,081 | 103.13% |
| MARA240503P00018000 | 2024-04-26 3:59PM EDT | 18.00 | 0.50 | 0.49 | 0.51 | -0.23 | -31.51% | 2,733 | 1,652 | 103.13% |
| MARA240503P00018500 | 2024-04-26 3:57PM EDT | 18.50 | 0.69 | 0.68 | 0.77 | -0.24 | -25.81% | 1,764 | 1,142 | 108.01% |
| MARA240503P00019000 | 2024-04-26 3:59PM EDT | 19.00 | 0.90 | 0.89 | 1.00 | -0.50 | -35.71% | 2,519 | 988 | 108.20% |
| MARA240503P00019500 | 2024-04-26 3:59PM EDT | 19.50 | 1.15 | 1.10 | 1.35 | -0.36 | -23.84% | 1,003 | 321 | 110.74% |
| MARA240503P00020000 | 2024-04-26 3:59PM EDT | 20.00 | 1.44 | 1.44 | 1.64 | -0.36 | -20.00% | 878 | 1,021 | 113.48% |
| MARA240503P00020500 | 2024-04-26 3:58PM EDT | 20.50 | 1.78 | 1.77 | 1.81 | -0.38 | -17.59% | 171 | 291 | 107.03% |
| MARA240503P00021000 | 2024-04-26 3:56PM EDT | 21.00 | 2.12 | 2.12 | 2.28 | -0.52 | -19.70% | 184 | 218 | 113.28% |
| MARA240503P00021500 | 2024-04-26 3:48PM EDT | 21.50 | 2.62 | 2.31 | 2.69 | -0.30 | -10.27% | 68 | 109 | 105.47% |
| MARA240503P00022000 | 2024-04-26 1:38PM EDT | 22.00 | 2.90 | 2.77 | 3.30 | -0.51 | -14.96% | 24 | 245 | 121.48% |
| MARA240503P00022500 | 2024-04-26 3:38PM EDT | 22.50 | 3.50 | 3.30 | 3.40 | -0.33 | -8.62% | 4 | 305 | 109.38% |
| MARA240503P00023000 | 2024-04-26 2:22PM EDT | 23.00 | 3.78 | 3.75 | 3.85 | -0.64 | -14.48% | 22 | 457 | 112.11% |
| MARA240503P00023500 | 2024-04-26 1:23PM EDT | 23.50 | 4.15 | 4.20 | 4.30 | -0.69 | -14.26% | 8 | 38 | 112.89% |
| MARA240503P00024000 | 2024-04-26 3:51PM EDT | 24.00 | 4.85 | 4.65 | 4.80 | -0.60 | -11.01% | 17 | 159 | 116.41% |
| MARA240503P00024500 | 2024-04-26 12:21PM EDT | 24.50 | 5.70 | 5.10 | 5.25 | +0.02 | +0.35% | 1 | 89 | 113.28% |
| MARA240503P00025000 | 2024-04-26 2:05PM EDT | 25.00 | 5.70 | 5.60 | 5.75 | -0.69 | -10.80% | 4 | 63 | 120.31% |
| MARA240503P00025500 | 2024-04-26 1:13PM EDT | 25.50 | 6.10 | 6.10 | 6.80 | -0.55 | -8.27% | 10 | 7 | 179.10% |
| MARA240503P00026000 | 2024-04-26 2:32PM EDT | 26.00 | 6.67 | 6.55 | 7.10 | -1.02 | -13.26% | 7 | 125 | 166.80% |
| MARA240503P00026500 | 2024-04-25 3:45PM EDT | 26.50 | 7.56 | 7.05 | 7.65 | 0.00 | - | 9 | 41 | 178.52% |
| MARA240503P00027000 | 2024-04-25 1:42PM EDT | 27.00 | 7.35 | 7.00 | 7.75 | -0.76 | -9.37% | 16 | 43 | 166.02% |
| MARA240503P00027500 | 2024-04-25 3:44PM EDT | 27.50 | 8.50 | 7.30 | 8.80 | 0.00 | - | 1 | 23 | 259.57% |
| MARA240503P00028000 | 2024-04-25 2:14PM EDT | 28.00 | 8.57 | 8.20 | 9.20 | -0.41 | -4.57% | 2 | 31 | 166.80% |
| MARA240503P00029000 | 2024-04-24 12:52PM EDT | 29.00 | 9.74 | 8.80 | 10.35 | 0.00 | - | 1 | 18 | 112.50% |
| MARA240503P00030000 | 2024-04-26 2:02PM EDT | 30.00 | 10.60 | 9.65 | 10.85 | -0.25 | -2.30% | 3 | 160 | 225.78% |
| MARA240503P00031000 | 2024-04-26 11:52AM EDT | 31.00 | 12.20 | 10.55 | 12.65 | -0.70 | -5.43% | 21 | 5 | 157.03% |
| MARA240503P00032000 | 2024-04-26 2:13PM EDT | 32.00 | 12.45 | 12.50 | 13.70 | -4.88 | -28.16% | 4 | 1 | 293.55% |
© 2024 Yahoo. Todos los derechos reservados.