La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 117,11 +2 045,79 (+3,58 %)
Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240510C00005000 | 2024-04-26 11:10AM EDT | 5.00 | 13.95 | 11.45 | 13.85 | 0.00 | - | 1 | 1 | 540.63% |
| MARA240510C00007500 | 2024-04-11 1:03PM EDT | 7.50 | 10.20 | 9.95 | 11.70 | 0.00 | - | - | 1 | 623.83% |
| MARA240510C00010000 | 2024-05-02 10:00AM EDT | 10.00 | 6.10 | 7.45 | 8.55 | 0.00 | - | 6 | 36 | 375.00% |
| MARA240510C00011500 | 2024-05-03 12:30PM EDT | 11.50 | 5.70 | 5.25 | 6.25 | +0.50 | +9.62% | 2 | 12 | 240.63% |
| MARA240510C00012000 | 2024-05-03 3:01PM EDT | 12.00 | 5.50 | 3.65 | 5.75 | +0.90 | +19.57% | 40 | 36 | 221.09% |
| MARA240510C00012500 | 2024-05-03 1:52PM EDT | 12.50 | 4.90 | 4.65 | 5.70 | +0.85 | +20.99% | 5 | 94 | 182.03% |
| MARA240510C00013000 | 2024-05-03 3:53PM EDT | 13.00 | 4.81 | 3.50 | 5.70 | +1.16 | +31.78% | 88 | 69 | 140.63% |
| MARA240510C00013500 | 2024-05-03 3:53PM EDT | 13.50 | 4.35 | 3.50 | 4.70 | +0.75 | +20.83% | 47 | 562 | 126.17% |
| MARA240510C00014000 | 2024-05-03 3:59PM EDT | 14.00 | 3.65 | 3.55 | 3.65 | +0.67 | +22.48% | 241 | 593 | 111.72% |
| MARA240510C00014500 | 2024-05-03 3:56PM EDT | 14.50 | 3.13 | 2.90 | 3.20 | +1.14 | +57.29% | 13 | 64 | 78.91% |
| MARA240510C00015000 | 2024-05-03 3:53PM EDT | 15.00 | 2.78 | 2.71 | 2.97 | +0.36 | +14.88% | 695 | 1,589 | 131.25% |
| MARA240510C00015500 | 2024-05-03 3:32PM EDT | 15.50 | 2.29 | 2.31 | 2.37 | +0.23 | +11.17% | 134 | 1,459 | 113.28% |
| MARA240510C00016000 | 2024-05-03 3:52PM EDT | 16.00 | 2.00 | 1.95 | 2.04 | +0.25 | +14.29% | 1,046 | 1,944 | 115.43% |
| MARA240510C00016500 | 2024-05-03 3:59PM EDT | 16.50 | 1.66 | 1.60 | 1.66 | +0.24 | +16.90% | 400 | 1,207 | 110.94% |
| MARA240510C00017000 | 2024-05-03 3:59PM EDT | 17.00 | 1.36 | 1.34 | 1.40 | +0.14 | +11.48% | 3,526 | 3,026 | 114.45% |
| MARA240510C00017500 | 2024-05-03 3:59PM EDT | 17.50 | 1.11 | 1.00 | 1.14 | +0.10 | +9.90% | 6,497 | 1,661 | 109.77% |
| MARA240510C00018000 | 2024-05-03 3:59PM EDT | 18.00 | 0.93 | 0.85 | 0.91 | +0.10 | +12.05% | 8,257 | 2,809 | 112.50% |
| MARA240510C00018500 | 2024-05-03 3:59PM EDT | 18.50 | 0.72 | 0.72 | 0.74 | +0.03 | +4.35% | 4,099 | 2,996 | 116.21% |
| MARA240510C00019000 | 2024-05-03 3:59PM EDT | 19.00 | 0.58 | 0.58 | 0.61 | +0.02 | +3.57% | 4,935 | 4,394 | 118.36% |
| MARA240510C00019500 | 2024-05-03 3:59PM EDT | 19.50 | 0.47 | 0.46 | 0.49 | 0.00 | - | 2,728 | 1,398 | 119.34% |
| MARA240510C00020000 | 2024-05-03 3:59PM EDT | 20.00 | 0.39 | 0.38 | 0.39 | +0.01 | +2.63% | 6,966 | 4,393 | 121.29% |
| MARA240510C00020500 | 2024-05-03 3:58PM EDT | 20.50 | 0.32 | 0.30 | 0.33 | +0.01 | +3.23% | 1,054 | 1,510 | 123.63% |
| MARA240510C00021000 | 2024-05-03 3:59PM EDT | 21.00 | 0.26 | 0.24 | 0.26 | -0.02 | -7.14% | 5,331 | 5,166 | 124.61% |
| MARA240510C00021500 | 2024-05-03 3:59PM EDT | 21.50 | 0.21 | 0.20 | 0.21 | -0.03 | -12.50% | 798 | 628 | 126.95% |
| MARA240510C00022000 | 2024-05-03 3:53PM EDT | 22.00 | 0.17 | 0.16 | 0.17 | -0.03 | -15.00% | 1,652 | 4,580 | 128.52% |
| MARA240510C00022500 | 2024-05-03 3:59PM EDT | 22.50 | 0.15 | 0.13 | 0.15 | 0.00 | - | 322 | 756 | 131.64% |
| MARA240510C00023000 | 2024-05-03 3:59PM EDT | 23.00 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 2,323 | 1,102 | 133.59% |
| MARA240510C00023500 | 2024-05-03 3:59PM EDT | 23.50 | 0.11 | 0.09 | 0.10 | 0.00 | - | 73 | 337 | 135.16% |
| MARA240510C00024000 | 2024-05-03 3:42PM EDT | 24.00 | 0.08 | 0.08 | 0.12 | -0.03 | -27.27% | 518 | 1,249 | 144.14% |
| MARA240510C00024500 | 2024-05-03 3:08PM EDT | 24.50 | 0.07 | 0.04 | 0.11 | -0.03 | -30.00% | 145 | 449 | 142.97% |
| MARA240510C00025000 | 2024-05-03 3:54PM EDT | 25.00 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 1,293 | 2,300 | 150.78% |
| MARA240510C00025500 | 2024-05-03 3:27PM EDT | 25.50 | 0.05 | 0.02 | 0.08 | -0.01 | -16.67% | 181 | 623 | 144.53% |
| MARA240510C00026000 | 2024-05-03 3:52PM EDT | 26.00 | 0.07 | 0.02 | 0.06 | +0.01 | +16.67% | 108 | 1,544 | 145.31% |
| MARA240510C00026500 | 2024-05-02 2:48PM EDT | 26.50 | 0.05 | 0.03 | 0.05 | 0.00 | - | 4 | 146 | 150.78% |
| MARA240510C00027000 | 2024-05-03 3:55PM EDT | 27.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 142 | 401 | 159.38% |
| MARA240510C00027500 | 2024-05-03 2:59PM EDT | 27.50 | 0.04 | 0.03 | 0.53 | -0.01 | -20.00% | 8 | 145 | 237.50% |
| MARA240510C00028000 | 2024-05-03 3:56PM EDT | 28.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 28 | 1,309 | 167.19% |
| MARA240510C00028500 | 2024-05-02 3:38PM EDT | 28.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 41 | 160.94% |
| MARA240510C00029000 | 2024-05-03 3:36PM EDT | 29.00 | 0.05 | 0.00 | 0.35 | -0.01 | -16.67% | 10 | 99 | 230.47% |
| MARA240510C00030000 | 2024-05-03 3:56PM EDT | 30.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 226 | 1,610 | 175.00% |
| MARA240510C00031000 | 2024-05-03 3:58PM EDT | 31.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 23 | 112 | 178.13% |
| MARA240510C00032000 | 2024-05-03 12:52PM EDT | 32.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 59 | 493 | 196.88% |
| MARA240510C00035000 | 2024-05-02 11:30AM EDT | 35.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 722 | 193.75% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240510P00005000 | 2024-04-17 10:13AM EDT | 5.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | - | 20 | 809.38% |
| MARA240510P00007500 | 2024-04-30 9:30AM EDT | 7.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 413 | 489.06% |
| MARA240510P00010000 | 2024-05-03 3:42PM EDT | 10.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 261 | 508 | 181.25% |
| MARA240510P00010500 | 2024-05-03 1:16PM EDT | 10.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 131 | 221 | 168.75% |
| MARA240510P00011000 | 2024-05-03 3:40PM EDT | 11.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 5 | 257 | 153.13% |
| MARA240510P00011500 | 2024-05-03 3:40PM EDT | 11.50 | 0.04 | 0.01 | 0.42 | -0.03 | -42.86% | 5 | 183 | 235.94% |
| MARA240510P00012000 | 2024-05-03 3:12PM EDT | 12.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 341 | 514 | 142.19% |
| MARA240510P00012500 | 2024-05-03 3:55PM EDT | 12.50 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 1,100 | 591 | 135.94% |
| MARA240510P00013000 | 2024-05-03 3:53PM EDT | 13.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 31 | 3,174 | 125.00% |
| MARA240510P00013500 | 2024-05-03 3:29PM EDT | 13.50 | 0.06 | 0.06 | 0.07 | -0.07 | -53.85% | 81 | 322 | 120.31% |
| MARA240510P00014000 | 2024-05-03 3:53PM EDT | 14.00 | 0.09 | 0.08 | 0.10 | -0.09 | -50.00% | 282 | 4,944 | 114.84% |
| MARA240510P00014500 | 2024-05-03 3:55PM EDT | 14.50 | 0.14 | 0.14 | 0.15 | -0.10 | -41.67% | 322 | 339 | 114.84% |
| MARA240510P00015000 | 2024-05-03 3:57PM EDT | 15.00 | 0.23 | 0.20 | 0.23 | -0.12 | -34.29% | 1,650 | 1,936 | 113.28% |
| MARA240510P00015500 | 2024-05-03 3:49PM EDT | 15.50 | 0.31 | 0.31 | 0.33 | -0.19 | -38.00% | 430 | 1,202 | 113.28% |
| MARA240510P00016000 | 2024-05-03 3:59PM EDT | 16.00 | 0.45 | 0.44 | 0.47 | -0.25 | -35.71% | 1,385 | 1,624 | 112.89% |
| MARA240510P00016500 | 2024-05-03 3:59PM EDT | 16.50 | 0.62 | 0.61 | 0.63 | -0.27 | -30.34% | 1,495 | 905 | 112.11% |
| MARA240510P00017000 | 2024-05-03 3:59PM EDT | 17.00 | 0.82 | 0.80 | 0.85 | -0.32 | -28.07% | 3,404 | 2,780 | 111.72% |
| MARA240510P00017500 | 2024-05-03 3:58PM EDT | 17.50 | 1.06 | 1.07 | 1.10 | -0.38 | -26.39% | 1,574 | 1,082 | 113.28% |
| MARA240510P00018000 | 2024-05-03 3:57PM EDT | 18.00 | 1.38 | 1.35 | 1.72 | -0.42 | -23.33% | 1,268 | 1,485 | 130.66% |
| MARA240510P00018500 | 2024-05-03 3:59PM EDT | 18.50 | 1.70 | 1.53 | 1.70 | -0.49 | -22.37% | 194 | 446 | 106.06% |
| MARA240510P00019000 | 2024-05-03 3:52PM EDT | 19.00 | 2.06 | 2.04 | 2.24 | -0.44 | -17.60% | 609 | 2,058 | 125.59% |
| MARA240510P00019500 | 2024-05-03 3:33PM EDT | 19.50 | 2.48 | 2.42 | 2.49 | -0.43 | -14.78% | 272 | 505 | 119.34% |
| MARA240510P00020000 | 2024-05-03 3:59PM EDT | 20.00 | 2.85 | 2.75 | 3.35 | -0.48 | -14.41% | 322 | 554 | 144.53% |
| MARA240510P00020500 | 2024-05-03 3:54PM EDT | 20.50 | 3.25 | 3.25 | 3.35 | -0.55 | -14.47% | 62 | 138 | 124.41% |
| MARA240510P00021000 | 2024-05-03 3:50PM EDT | 21.00 | 3.70 | 3.65 | 3.80 | -0.53 | -12.53% | 34 | 619 | 123.83% |
| MARA240510P00021500 | 2024-05-03 12:54PM EDT | 21.50 | 4.23 | 4.10 | 4.25 | -1.47 | -25.79% | 6 | 38 | 125.00% |
| MARA240510P00022000 | 2024-05-03 10:22AM EDT | 22.00 | 4.65 | 4.60 | 4.70 | -1.20 | -20.51% | 8 | 112 | 129.30% |
| MARA240510P00022500 | 2024-05-03 11:51AM EDT | 22.50 | 5.10 | 5.05 | 5.50 | -1.22 | -19.30% | 3 | 34 | 162.11% |
| MARA240510P00023000 | 2024-05-03 3:34PM EDT | 23.00 | 5.60 | 5.05 | 5.65 | -0.85 | -13.18% | 19 | 348 | 146.88% |
| MARA240510P00023500 | 2024-05-03 9:45AM EDT | 23.50 | 5.65 | 6.00 | 6.35 | -1.75 | -23.65% | 3 | 129 | 160.55% |
| MARA240510P00024000 | 2024-05-03 11:12AM EDT | 24.00 | 6.85 | 6.00 | 6.65 | -0.62 | -8.30% | 6 | 181 | 162.89% |
| MARA240510P00024500 | 2024-05-03 11:08AM EDT | 24.50 | 7.25 | 6.50 | 7.55 | -0.45 | -5.84% | 5 | 17 | 129.69% |
| MARA240510P00025000 | 2024-05-03 3:23PM EDT | 25.00 | 7.58 | 6.70 | 7.75 | -0.62 | -7.56% | 2 | 84 | 199.61% |
| MARA240510P00025500 | 2024-05-01 12:15PM EDT | 25.50 | 9.40 | 7.85 | 8.35 | 0.00 | - | 1 | 9 | 171.09% |
| MARA240510P00026000 | 2024-04-26 3:09PM EDT | 26.00 | 6.95 | 8.40 | 8.80 | 0.00 | - | 1 | 22 | 177.34% |
| MARA240510P00026500 | 2024-05-01 1:02PM EDT | 26.50 | 10.30 | 7.90 | 9.30 | 0.00 | - | 1 | 4 | 232.03% |
| MARA240510P00027000 | 2024-04-30 11:06AM EDT | 27.00 | 9.95 | 8.45 | 9.75 | 0.00 | - | 1 | 106 | 228.91% |
| MARA240510P00027500 | 2024-05-02 3:10PM EDT | 27.50 | 10.48 | 9.85 | 10.30 | 0.00 | - | 1 | 2 | 187.50% |
| MARA240510P00028000 | 2024-04-15 2:28PM EDT | 28.00 | 12.71 | 9.40 | 11.80 | 0.00 | - | - | 2 | 202.34% |
| MARA240510P00028500 | 2024-05-02 10:00AM EDT | 28.50 | 12.45 | 9.90 | 12.00 | 0.00 | - | 2 | 15 | 368.95% |
| MARA240510P00029000 | 2024-04-19 1:15PM EDT | 29.00 | 12.60 | 10.40 | 11.70 | 0.00 | - | 2 | 0 | 242.58% |
| MARA240510P00030000 | 2024-04-23 1:22PM EDT | 30.00 | 10.80 | 11.40 | 13.55 | 0.00 | - | 4 | 2 | 397.27% |
| MARA240510P00031000 | 2024-05-02 2:49PM EDT | 31.00 | 13.10 | 13.35 | 14.75 | -0.85 | -6.09% | 4 | 7 | 336.72% |
| MARA240510P00032000 | 2024-04-04 10:24AM EDT | 32.00 | 12.60 | 14.40 | 15.05 | 0.00 | - | 1 | 1 | 282.81% |
