Mercados españoles cerrados en 4 hrs 37 min
IBEX 35
11.106,80 +123,10 (+1,12%) Euro Stoxx 50
4.972,56 +33,55 (+0,68%) Dólar/Euro
1,0733 0,0000 (-0,00%) Petróleo Brent
89,57 +0,56 (+0,63%) Oro
2.359,30 +16,80 (+0,72%) Bitcoin EUR
59.799,97 +501,62 (+0,85%)
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
Antes de la apertura:
Opciones de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240426C00004500 | 2024-04-25 12:05PM EDT | 4.50 | 14.15 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 0.00% |
| MARA240426C00005000 | 2024-04-25 1:11PM EDT | 5.00 | 14.04 | 0.00 | 0.00 | 0.00 | - | 426 | 70 | 0.00% |
| MARA240426C00005500 | 2024-04-25 12:15PM EDT | 5.50 | 13.14 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 0.00% |
| MARA240426C00006000 | 2024-04-25 11:04AM EDT | 6.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| MARA240426C00006500 | 2024-04-25 2:51PM EDT | 6.50 | 12.28 | 0.00 | 0.00 | 0.00 | - | 180 | 20 | 0.00% |
| MARA240426C00007000 | 2024-04-25 3:59PM EDT | 7.00 | 11.73 | 0.00 | 0.00 | 0.00 | - | 241 | 1 | 0.00% |
| MARA240426C00007500 | 2024-04-25 2:47PM EDT | 7.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| MARA240426C00008500 | 2024-04-25 3:53PM EDT | 8.50 | 10.53 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| MARA240426C00009000 | 2024-04-25 2:33PM EDT | 9.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 92 | 42 | 0.00% |
| MARA240426C00009500 | 2024-04-25 3:56PM EDT | 9.50 | 9.49 | 0.00 | 0.00 | 0.00 | - | 122 | 100 | 0.00% |
| MARA240426C00010000 | 2024-04-25 3:56PM EDT | 10.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 118 | 791 | 0.00% |
| MARA240426C00010500 | 2024-04-25 12:16PM EDT | 10.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 23 | 16 | 0.00% |
| MARA240426C00011000 | 2024-04-25 11:39AM EDT | 11.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MARA240426C00011500 | 2024-04-24 11:21AM EDT | 11.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MARA240426C00012000 | 2024-04-25 1:02PM EDT | 12.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MARA240426C00012500 | 2024-04-24 3:54PM EDT | 12.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MARA240426C00013000 | 2024-04-25 3:00PM EDT | 13.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 32 | 218 | 0.00% |
| MARA240426C00013500 | 2024-04-25 3:58PM EDT | 13.50 | 5.56 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MARA240426C00014000 | 2024-04-25 1:46PM EDT | 14.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| MARA240426C00014500 | 2024-04-25 1:13PM EDT | 14.50 | 4.59 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MARA240426C00015000 | 2024-04-25 3:59PM EDT | 15.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 83 | 1,383 | 0.00% |
| MARA240426C00015500 | 2024-04-25 3:59PM EDT | 15.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 78 | 1,057 | 0.00% |
| MARA240426C00016000 | 2024-04-25 3:57PM EDT | 16.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 234 | 3,243 | 0.00% |
| MARA240426C00016500 | 2024-04-25 3:59PM EDT | 16.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | 476 | 2,169 | 0.00% |
| MARA240426C00017000 | 2024-04-25 3:56PM EDT | 17.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 620 | 0 | 0.00% |
| MARA240426C00017500 | 2024-04-25 3:59PM EDT | 17.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1,575 | 3,575 | 0.00% |
| MARA240426C00018000 | 2024-04-25 3:58PM EDT | 18.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 6,178 | 0 | 0.00% |
| MARA240426C00018500 | 2024-04-25 3:58PM EDT | 18.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10,477 | 0 | 0.00% |
| MARA240426C00019000 | 2024-04-25 3:59PM EDT | 19.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 9,689 | 0 | 0.00% |
| MARA240426C00019500 | 2024-04-25 3:59PM EDT | 19.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 9,873 | 0 | 12.50% |
| MARA240426C00020000 | 2024-04-25 3:59PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11,517 | 13,307 | 25.00% |
| MARA240426C00020500 | 2024-04-25 3:59PM EDT | 20.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,509 | 3,995 | 50.00% |
| MARA240426C00021000 | 2024-04-25 3:59PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,919 | 4,448 | 50.00% |
| MARA240426C00021500 | 2024-04-25 3:59PM EDT | 21.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,638 | 0 | 50.00% |
| MARA240426C00022000 | 2024-04-25 3:59PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 947 | 5,690 | 50.00% |
| MARA240426C00022500 | 2024-04-25 3:59PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 615 | 0 | 50.00% |
| MARA240426C00023000 | 2024-04-25 3:56PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 50.00% |
| MARA240426C00023500 | 2024-04-25 3:58PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 1,140 | 50.00% |
| MARA240426C00024000 | 2024-04-25 3:11PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 121 | 3,136 | 50.00% |
| MARA240426C00024500 | 2024-04-25 3:01PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| MARA240426C00025000 | 2024-04-25 3:54PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 50.00% |
| MARA240426C00025500 | 2024-04-25 2:16PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| MARA240426C00026000 | 2024-04-25 3:33PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 97 | 2,898 | 50.00% |
| MARA240426C00026500 | 2024-04-25 3:05PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 289 | 50.00% |
| MARA240426C00027000 | 2024-04-25 1:04PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 688 | 50.00% |
| MARA240426C00027500 | 2024-04-25 1:06PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 50.00% |
| MARA240426C00028000 | 2024-04-25 9:51AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MARA240426C00028500 | 2024-04-25 12:57PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MARA240426C00029000 | 2024-04-25 1:07PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MARA240426C00030000 | 2024-04-25 1:04PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 8,415 | 50.00% |
| MARA240426C00031000 | 2024-04-25 3:27PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,465 | 50.00% |
| MARA240426C00031500 | 2024-04-24 9:33AM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 63 | 50.00% |
| MARA240426C00032000 | 2024-04-24 10:44AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,382 | 50.00% |
| MARA240426C00035000 | 2024-04-24 2:29PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240426P00007500 | 2024-04-17 11:39AM EDT | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MARA240426P00008000 | 2024-04-17 11:49AM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MARA240426P00009000 | 2024-04-19 1:36PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| MARA240426P00009500 | 2024-04-22 12:56PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| MARA240426P00010000 | 2024-04-23 11:14AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MARA240426P00010500 | 2024-04-25 9:37AM EDT | 10.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 1,153 | 50.00% |
| MARA240426P00011000 | 2024-04-25 9:42AM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MARA240426P00011500 | 2024-04-25 10:17AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 1,101 | 50.00% |
| MARA240426P00012000 | 2024-04-24 2:44PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 168 | 2,955 | 50.00% |
| MARA240426P00012500 | 2024-04-24 2:37PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MARA240426P00013000 | 2024-04-25 3:43PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| MARA240426P00013500 | 2024-04-25 10:55AM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| MARA240426P00014000 | 2024-04-25 3:38PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 50.00% |
| MARA240426P00014500 | 2024-04-25 3:59PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 482 | 3,688 | 50.00% |
| MARA240426P00015000 | 2024-04-25 3:35PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 620 | 0 | 50.00% |
| MARA240426P00015500 | 2024-04-25 3:47PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,891 | 2,544 | 50.00% |
| MARA240426P00016000 | 2024-04-25 2:56PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 50.00% |
| MARA240426P00016500 | 2024-04-25 3:58PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,677 | 2,025 | 50.00% |
| MARA240426P00017000 | 2024-04-25 3:58PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,955 | 3,680 | 50.00% |
| MARA240426P00017500 | 2024-04-25 3:59PM EDT | 17.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5,440 | 3,725 | 50.00% |
| MARA240426P00018000 | 2024-04-25 3:59PM EDT | 18.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8,856 | 4,371 | 25.00% |
| MARA240426P00018500 | 2024-04-25 3:59PM EDT | 18.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6,699 | 0 | 12.50% |
| MARA240426P00019000 | 2024-04-25 3:59PM EDT | 19.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3,342 | 3,795 | 0.78% |
| MARA240426P00019500 | 2024-04-25 3:52PM EDT | 19.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 668 | 0 | 0.00% |
| MARA240426P00020000 | 2024-04-25 3:59PM EDT | 20.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 0.00% |
| MARA240426P00020500 | 2024-04-25 3:56PM EDT | 20.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| MARA240426P00021000 | 2024-04-25 3:40PM EDT | 21.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 48 | 606 | 0.00% |
| MARA240426P00021500 | 2024-04-25 2:45PM EDT | 21.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | 62 | 825 | 0.00% |
| MARA240426P00022000 | 2024-04-25 3:40PM EDT | 22.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 58 | 826 | 0.00% |
| MARA240426P00022500 | 2024-04-25 3:41PM EDT | 22.50 | 3.59 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MARA240426P00023000 | 2024-04-25 12:25PM EDT | 23.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 11 | 356 | 0.00% |
| MARA240426P00023500 | 2024-04-25 2:59PM EDT | 23.50 | 4.68 | 0.00 | 0.00 | 0.00 | - | 255 | 204 | 0.00% |
| MARA240426P00024000 | 2024-04-25 3:10PM EDT | 24.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MARA240426P00024500 | 2024-04-25 10:38AM EDT | 24.50 | 6.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MARA240426P00025000 | 2024-04-25 11:09AM EDT | 25.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| MARA240426P00025500 | 2024-04-25 10:06AM EDT | 25.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| MARA240426P00026000 | 2024-04-25 12:16PM EDT | 26.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 33 | 18 | 0.00% |
| MARA240426P00026500 | 2024-04-23 12:16PM EDT | 26.50 | 7.53 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MARA240426P00027000 | 2024-04-25 10:10AM EDT | 27.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MARA240426P00027500 | 2024-04-24 9:34AM EDT | 27.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MARA240426P00028000 | 2024-04-24 11:43AM EDT | 28.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MARA240426P00028500 | 2024-04-24 11:43AM EDT | 28.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MARA240426P00029000 | 2024-04-24 11:43AM EDT | 29.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240426P00030000 | 2024-04-24 11:43AM EDT | 30.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MARA240426P00031000 | 2024-04-23 9:33AM EDT | 31.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240426P00032000 | 2024-04-24 11:43AM EDT | 32.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MARA240426P00035000 | 2024-04-25 11:02AM EDT | 35.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.