Mercados españoles abiertos en 6 hrs 30 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
37.985,96 -288,09 (-0,75%) Dólar/Euro
1,0714 -0,0005 (-0,04%) Petróleo Brent
83,71 +0,27 (+0,32%) Bitcoin EUR
54.184,06 -2.163,93 (-3,84%)
Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240920C00003000 | 2024-04-30 3:51PM EDT | 3.00 | 13.16 | 12.60 | 14.85 | 0.00 | - | 2 | 41 | 251.95% |
| MARA240920C00005000 | 2024-04-30 11:23AM EDT | 5.00 | 12.10 | 10.00 | 11.55 | 0.00 | - | 2 | 16 | 158.79% |
| MARA240920C00009000 | 2024-05-01 2:47PM EDT | 9.00 | 8.85 | 8.10 | 8.20 | -1.00 | -10.15% | 27 | 96 | 119.73% |
| MARA240920C00010000 | 2024-05-01 2:57PM EDT | 10.00 | 8.36 | 7.40 | 7.55 | +0.66 | +8.57% | 10 | 233 | 117.77% |
| MARA240920C00011000 | 2024-05-01 1:01PM EDT | 11.00 | 6.98 | 6.55 | 6.95 | -2.07 | -22.87% | 80 | 109 | 112.60% |
| MARA240920C00012000 | 2024-05-01 10:01AM EDT | 12.00 | 6.50 | 5.70 | 7.40 | -0.50 | -7.14% | 8 | 223 | 124.32% |
| MARA240920C00013000 | 2024-05-01 2:53PM EDT | 13.00 | 6.55 | 5.75 | 5.85 | +0.05 | +0.77% | 4 | 361 | 115.77% |
| MARA240920C00014000 | 2024-05-01 10:13AM EDT | 14.00 | 6.05 | 5.05 | 5.40 | +0.67 | +12.45% | 22 | 282 | 112.21% |
| MARA240920C00015000 | 2024-05-01 12:43PM EDT | 15.00 | 5.50 | 4.85 | 5.00 | +0.50 | +10.00% | 253 | 1,842 | 115.53% |
| MARA240920C00016000 | 2024-05-01 3:59PM EDT | 16.00 | 4.53 | 4.50 | 4.60 | -0.07 | -1.52% | 145 | 1,259 | 115.63% |
| MARA240920C00017000 | 2024-05-01 3:20PM EDT | 17.00 | 4.71 | 4.15 | 4.25 | +0.46 | +10.82% | 74 | 1,351 | 115.48% |
| MARA240920C00018000 | 2024-05-01 3:39PM EDT | 18.00 | 4.05 | 3.85 | 3.95 | +0.10 | +2.53% | 25 | 1,041 | 115.92% |
| MARA240920C00019000 | 2024-05-01 2:07PM EDT | 19.00 | 3.85 | 3.60 | 3.70 | +0.20 | +5.48% | 41 | 741 | 116.89% |
| MARA240920C00020000 | 2024-05-01 3:24PM EDT | 20.00 | 3.80 | 3.35 | 3.45 | +0.35 | +10.14% | 576 | 3,509 | 117.24% |
| MARA240920C00021000 | 2024-05-01 2:44PM EDT | 21.00 | 3.70 | 3.15 | 3.20 | +0.48 | +14.91% | 108 | 1,312 | 117.68% |
| MARA240920C00022000 | 2024-05-01 3:32PM EDT | 22.00 | 3.15 | 2.92 | 2.99 | +0.15 | +5.00% | 111 | 2,113 | 117.77% |
| MARA240920C00023000 | 2024-05-01 2:23PM EDT | 23.00 | 3.00 | 2.74 | 2.80 | +0.19 | +6.76% | 176 | 1,386 | 118.26% |
| MARA240920C00024000 | 2024-05-01 3:07PM EDT | 24.00 | 2.86 | 2.57 | 2.64 | +0.19 | +7.12% | 39 | 1,704 | 118.85% |
| MARA240920C00025000 | 2024-05-01 3:42PM EDT | 25.00 | 2.47 | 2.42 | 2.54 | -0.03 | -1.20% | 509 | 4,050 | 120.12% |
| MARA240920C00026000 | 2024-05-01 2:13PM EDT | 26.00 | 2.59 | 2.22 | 2.34 | +0.23 | +9.75% | 11 | 703 | 119.09% |
| MARA240920C00027000 | 2024-05-01 2:37PM EDT | 27.00 | 2.48 | 2.15 | 2.22 | +0.28 | +12.73% | 62 | 2,790 | 120.51% |
| MARA240920C00028000 | 2024-05-01 3:02PM EDT | 28.00 | 2.45 | 2.03 | 2.10 | +0.35 | +16.67% | 141 | 596 | 120.95% |
| MARA240920C00029000 | 2024-05-01 1:56PM EDT | 29.00 | 2.10 | 1.92 | 2.00 | +0.13 | +6.60% | 23 | 536 | 121.58% |
| MARA240920C00030000 | 2024-05-01 3:15PM EDT | 30.00 | 1.88 | 1.83 | 1.94 | +0.01 | +0.53% | 333 | 8,995 | 122.80% |
| MARA240920C00031000 | 2024-05-01 3:59PM EDT | 31.00 | 1.75 | 1.75 | 1.85 | -0.05 | -2.78% | 40 | 722 | 123.54% |
| MARA240920C00032000 | 2024-05-01 1:45PM EDT | 32.00 | 2.12 | 1.48 | 1.72 | +0.37 | +21.14% | 17 | 1,176 | 120.80% |
| MARA240920C00033000 | 2024-05-01 2:29PM EDT | 33.00 | 1.65 | 1.57 | 1.64 | 0.00 | - | 9 | 725 | 123.73% |
| MARA240920C00034000 | 2024-05-01 10:20AM EDT | 34.00 | 1.50 | 1.50 | 1.56 | -0.14 | -8.54% | 29 | 351 | 124.17% |
| MARA240920C00035000 | 2024-05-01 3:57PM EDT | 35.00 | 1.44 | 1.43 | 1.50 | -0.09 | -5.88% | 65 | 4,995 | 124.76% |
| MARA240920C00036000 | 2024-04-30 3:50PM EDT | 36.00 | 1.42 | 1.37 | 1.43 | 0.00 | - | 7 | 700 | 125.20% |
| MARA240920C00037000 | 2024-05-01 11:16AM EDT | 37.00 | 1.25 | 1.31 | 1.37 | -0.14 | -10.07% | 3 | 209 | 125.68% |
| MARA240920C00038000 | 2024-05-01 9:34AM EDT | 38.00 | 1.36 | 1.15 | 1.48 | +0.01 | +0.74% | 3 | 1,694 | 127.15% |
| MARA240920C00039000 | 2024-04-30 12:52PM EDT | 39.00 | 1.32 | 0.92 | 1.46 | 0.00 | - | 1 | 517 | 125.24% |
| MARA240920C00040000 | 2024-05-01 3:39PM EDT | 40.00 | 1.21 | 1.05 | 1.40 | +0.01 | +0.83% | 71 | 8,758 | 128.42% |
| MARA240920C00041000 | 2024-04-30 3:57PM EDT | 41.00 | 1.17 | 1.11 | 1.71 | 0.00 | - | 10 | 431 | 136.43% |
| MARA240920C00042000 | 2024-05-01 11:29AM EDT | 42.00 | 1.35 | 1.08 | 1.71 | +0.11 | +8.87% | 50 | 376 | 137.89% |
| MARA240920C00043000 | 2024-05-01 12:38PM EDT | 43.00 | 1.10 | 0.90 | 2.22 | -0.71 | -39.23% | 5 | 353 | 144.92% |
| MARA240920C00044000 | 2024-05-01 9:33AM EDT | 44.00 | 0.99 | 1.00 | 1.66 | -0.14 | -12.39% | 3 | 296 | 139.55% |
| MARA240920C00045000 | 2024-05-01 3:37PM EDT | 45.00 | 1.10 | 0.97 | 1.19 | +0.06 | +5.77% | 208 | 2,796 | 132.86% |
| MARA240920C00047000 | 2024-04-29 12:41PM EDT | 47.00 | 1.45 | 0.76 | 1.07 | 0.00 | - | 4 | 49 | 130.13% |
| MARA240920C00048000 | 2024-05-01 12:17PM EDT | 48.00 | 0.96 | 0.72 | 1.62 | -0.29 | -23.20% | 3 | 127 | 140.97% |
| MARA240920C00049000 | 2024-04-30 1:51PM EDT | 49.00 | 0.93 | 0.85 | 1.54 | 0.00 | - | 4 | 752 | 143.41% |
| MARA240920C00050000 | 2024-05-01 3:02PM EDT | 50.00 | 1.06 | 0.80 | 1.22 | +0.19 | +21.84% | 95 | 5,129 | 138.33% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240920P00003000 | 2024-04-22 3:04PM EDT | 3.00 | 0.03 | 0.04 | 0.11 | 0.00 | - | 60 | 180 | 146.09% |
| MARA240920P00005000 | 2024-05-01 1:50PM EDT | 5.00 | 0.16 | 0.10 | 0.38 | +0.01 | +6.67% | 80 | 140 | 131.25% |
| MARA240920P00009000 | 2024-05-01 3:08PM EDT | 9.00 | 0.77 | 0.86 | 1.00 | -0.08 | -9.41% | 6 | 1,560 | 112.31% |
| MARA240920P00010000 | 2024-05-01 3:34PM EDT | 10.00 | 1.13 | 1.17 | 1.21 | -0.07 | -5.83% | 105 | 1,062 | 108.69% |
| MARA240920P00011000 | 2024-05-01 3:34PM EDT | 11.00 | 1.48 | 1.54 | 1.78 | -0.08 | -5.13% | 7 | 592 | 111.82% |
| MARA240920P00012000 | 2024-05-01 3:06PM EDT | 12.00 | 1.85 | 1.96 | 2.05 | -0.14 | -7.04% | 116 | 583 | 108.40% |
| MARA240920P00013000 | 2024-05-01 3:34PM EDT | 13.00 | 2.42 | 2.43 | 2.49 | -0.06 | -2.42% | 21 | 1,811 | 107.42% |
| MARA240920P00014000 | 2024-05-01 3:34PM EDT | 14.00 | 2.85 | 2.95 | 3.05 | -0.12 | -4.04% | 13 | 1,356 | 107.72% |
| MARA240920P00015000 | 2024-05-01 3:32PM EDT | 15.00 | 3.50 | 3.50 | 3.60 | -0.05 | -1.41% | 86 | 1,541 | 107.13% |
| MARA240920P00016000 | 2024-05-01 3:49PM EDT | 16.00 | 4.10 | 4.10 | 4.20 | -0.10 | -2.38% | 82 | 1,274 | 106.84% |
| MARA240920P00017000 | 2024-05-01 3:08PM EDT | 17.00 | 4.46 | 4.75 | 4.85 | -0.29 | -6.11% | 33 | 1,973 | 106.98% |
| MARA240920P00018000 | 2024-05-01 1:06PM EDT | 18.00 | 5.20 | 5.45 | 5.55 | +0.10 | +1.96% | 16 | 824 | 107.52% |
| MARA240920P00019000 | 2024-05-01 2:17PM EDT | 19.00 | 6.03 | 6.15 | 6.25 | -0.19 | -3.05% | 63 | 2,668 | 107.37% |
| MARA240920P00020000 | 2024-05-01 2:12PM EDT | 20.00 | 6.75 | 6.90 | 7.00 | -0.20 | -2.88% | 177 | 2,286 | 107.76% |
| MARA240920P00021000 | 2024-05-01 1:27PM EDT | 21.00 | 7.60 | 7.65 | 7.75 | -0.10 | -1.30% | 5 | 1,125 | 107.57% |
| MARA240920P00022000 | 2024-05-01 12:55PM EDT | 22.00 | 8.45 | 8.35 | 8.55 | 0.00 | - | 12 | 1,533 | 106.84% |
| MARA240920P00023000 | 2024-05-01 3:47PM EDT | 23.00 | 9.13 | 8.75 | 9.35 | +0.93 | +11.34% | 2 | 753 | 101.76% |
| MARA240920P00024000 | 2024-04-30 12:04PM EDT | 24.00 | 9.70 | 10.05 | 10.15 | 0.00 | - | 42 | 1,054 | 107.72% |
| MARA240920P00025000 | 2024-04-30 2:33PM EDT | 25.00 | 11.04 | 10.90 | 11.00 | +0.14 | +1.28% | 150 | 1,097 | 108.20% |
| MARA240920P00026000 | 2024-05-01 10:58AM EDT | 26.00 | 11.87 | 11.75 | 11.85 | +1.02 | +9.40% | 4 | 321 | 108.30% |
| MARA240920P00027000 | 2024-04-24 11:25AM EDT | 27.00 | 11.10 | 12.60 | 12.75 | 0.00 | - | 26 | 2,008 | 108.74% |
| MARA240920P00028000 | 2024-04-26 10:00AM EDT | 28.00 | 13.00 | 13.40 | 13.60 | +1.45 | +12.55% | 2 | 189 | 107.42% |
| MARA240920P00029000 | 2024-04-26 3:31PM EDT | 29.00 | 12.55 | 14.35 | 14.50 | 0.00 | - | 22 | 775 | 108.64% |
| MARA240920P00030000 | 2024-05-01 2:41PM EDT | 30.00 | 14.75 | 15.10 | 15.60 | +0.60 | +4.24% | 3 | 1,546 | 109.67% |
| MARA240920P00031000 | 2024-04-30 10:34AM EDT | 31.00 | 15.65 | 16.15 | 16.50 | 0.00 | - | 2 | 78 | 111.91% |
| MARA240920P00032000 | 2024-04-30 10:34AM EDT | 32.00 | 16.55 | 16.40 | 17.45 | 0.00 | - | 5 | 397 | 102.15% |
| MARA240920P00033000 | 2024-04-03 9:42AM EDT | 33.00 | 16.45 | 18.00 | 18.20 | 0.00 | - | 47 | 226 | 110.55% |
| MARA240920P00034000 | 2024-04-24 9:31AM EDT | 34.00 | 16.90 | 17.90 | 19.05 | 0.00 | - | 6 | 92 | 90.33% |
| MARA240920P00035000 | 2024-04-16 9:39AM EDT | 35.00 | 21.05 | 18.00 | 20.00 | 0.00 | - | 1 | 308 | 61.72% |
| MARA240920P00036000 | 2024-03-27 11:40AM EDT | 36.00 | 17.95 | 18.00 | 18.50 | 0.00 | - | 13 | 84 | 0.00% |
| MARA240920P00037000 | 2024-04-26 2:49PM EDT | 37.00 | 19.45 | 21.55 | 21.90 | 0.00 | - | 1 | 37 | 107.13% |
| MARA240920P00038000 | 2024-03-27 12:48PM EDT | 38.00 | 19.50 | 20.00 | 21.30 | 0.00 | - | 1 | 53 | 0.00% |
| MARA240920P00039000 | 2024-04-26 1:40PM EDT | 39.00 | 21.20 | 23.50 | 24.55 | 0.00 | - | 1 | 62 | 122.07% |
| MARA240920P00040000 | 2024-04-02 10:10AM EDT | 40.00 | 22.40 | 23.50 | 25.85 | 0.00 | - | 1 | 30 | 111.33% |
| MARA240920P00041000 | 2024-04-17 10:00AM EDT | 41.00 | 27.00 | 24.40 | 26.80 | 0.00 | - | 2 | 41 | 110.11% |
| MARA240920P00042000 | 2024-03-27 9:45AM EDT | 42.00 | 24.00 | 23.00 | 25.30 | 0.00 | - | 20 | 77 | 0.00% |
| MARA240920P00043000 | 2024-04-15 12:27PM EDT | 43.00 | 28.00 | 26.40 | 28.70 | 0.00 | - | 13 | 22 | 111.52% |
| MARA240920P00044000 | 2024-04-16 10:11AM EDT | 44.00 | 29.80 | 27.30 | 29.70 | 0.00 | - | 40 | 63 | 110.94% |
| MARA240920P00045000 | 2024-04-09 3:50PM EDT | 45.00 | 29.15 | 28.30 | 30.65 | 0.00 | - | 39 | 87 | 111.43% |
| MARA240920P00047000 | 2024-04-15 9:46AM EDT | 47.00 | 31.25 | 30.20 | 32.55 | 0.00 | - | 1 | 76 | 109.47% |
| MARA240920P00048000 | 2024-04-09 10:30AM EDT | 48.00 | 31.10 | 31.15 | 33.55 | 0.00 | - | 9 | 50 | 109.57% |
| MARA240920P00049000 | 2024-04-10 1:01PM EDT | 49.00 | 32.20 | 32.15 | 34.45 | 0.00 | - | 11 | 47 | 108.11% |
| MARA240920P00050000 | 2024-04-04 11:19AM EDT | 50.00 | 32.25 | 33.10 | 35.45 | 0.00 | - | 1 | 26 | 108.01% |
© 2024 Yahoo. Todos los derechos reservados.