La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 485,10 +1 262,40 (+2,10 %)
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’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240607C00005000 | 2024-04-29 10:35AM EDT | 5.00 | 13.45 | 13.75 | 15.70 | 0.00 | - | - | 10 | 389.06% |
| MARA240607C00010000 | 2024-05-10 11:44AM EDT | 10.00 | 8.01 | 9.25 | 10.90 | 0.00 | - | 1 | 11 | 260.94% |
| MARA240607C00011000 | 2024-05-01 2:21PM EDT | 11.00 | 5.85 | 7.40 | 9.20 | 0.00 | - | - | 2 | 246.48% |
| MARA240607C00012500 | 2024-05-13 9:51AM EDT | 12.50 | 5.90 | 5.95 | 8.05 | 0.00 | - | 1 | 1 | 100.78% |
| MARA240607C00013000 | 2024-05-16 12:56PM EDT | 13.00 | 6.65 | 5.45 | 8.15 | 0.00 | - | 101 | 113 | 147.07% |
| MARA240607C00013500 | 2024-05-06 2:12PM EDT | 13.50 | 7.36 | 6.00 | 7.05 | 0.00 | - | - | 1 | 161.33% |
| MARA240607C00014000 | 2024-05-16 1:25PM EDT | 14.00 | 6.75 | 4.90 | 5.70 | +1.20 | +21.62% | 1 | 16 | 114.06% |
| MARA240607C00014500 | 2024-05-01 3:30PM EDT | 14.50 | 3.41 | 4.50 | 5.70 | 0.00 | - | 4 | 2 | 91.02% |
| MARA240607C00015000 | 2024-05-16 2:45PM EDT | 15.00 | 4.87 | 4.60 | 4.90 | 0.00 | - | 10 | 71 | 101.17% |
| MARA240607C00015500 | 2024-05-16 9:45AM EDT | 15.50 | 4.85 | 4.15 | 4.70 | 0.00 | - | 2 | 23 | 108.50% |
| MARA240607C00016000 | 2024-05-15 9:47AM EDT | 16.00 | 2.85 | 3.25 | 4.25 | 0.00 | - | 4 | 29 | 82.81% |
| MARA240607C00016500 | 2024-05-17 1:49PM EDT | 16.50 | 3.73 | 3.45 | 3.60 | -0.17 | -4.36% | 3 | 200 | 96.09% |
| MARA240607C00017000 | 2024-05-17 3:32PM EDT | 17.00 | 3.09 | 3.10 | 3.40 | -0.08 | -2.52% | 572 | 946 | 101.37% |
| MARA240607C00017500 | 2024-05-17 12:04PM EDT | 17.50 | 3.60 | 2.66 | 3.20 | +0.45 | +14.29% | 97 | 508 | 101.56% |
| MARA240607C00018000 | 2024-05-17 3:56PM EDT | 18.00 | 2.50 | 2.33 | 2.74 | -0.14 | -5.30% | 56 | 662 | 95.90% |
| MARA240607C00018500 | 2024-05-17 2:47PM EDT | 18.50 | 2.23 | 2.18 | 2.91 | -0.20 | -8.23% | 22 | 1,213 | 112.40% |
| MARA240607C00019000 | 2024-05-17 3:58PM EDT | 19.00 | 1.97 | 1.85 | 2.11 | -0.21 | -9.63% | 153 | 1,848 | 95.12% |
| MARA240607C00019500 | 2024-05-17 3:42PM EDT | 19.50 | 1.74 | 1.75 | 1.82 | -0.21 | -10.77% | 90 | 1,606 | 97.36% |
| MARA240607C00020000 | 2024-05-17 3:57PM EDT | 20.00 | 1.53 | 1.52 | 1.64 | -0.17 | -10.00% | 394 | 1,105 | 97.85% |
| MARA240607C00020500 | 2024-05-17 2:13PM EDT | 20.50 | 1.35 | 1.21 | 1.42 | -0.16 | -10.60% | 141 | 398 | 93.95% |
| MARA240607C00021000 | 2024-05-17 3:46PM EDT | 21.00 | 1.22 | 1.18 | 1.59 | -0.20 | -14.08% | 373 | 851 | 107.23% |
| MARA240607C00021500 | 2024-05-17 3:37PM EDT | 21.50 | 1.08 | 0.88 | 1.14 | -0.12 | -10.00% | 432 | 618 | 95.12% |
| MARA240607C00022000 | 2024-05-17 3:55PM EDT | 22.00 | 0.98 | 0.95 | 1.00 | -0.12 | -10.91% | 473 | 717 | 100.98% |
| MARA240607C00022500 | 2024-05-17 3:37PM EDT | 22.50 | 0.84 | 0.80 | 1.04 | -0.15 | -15.15% | 97 | 266 | 105.18% |
| MARA240607C00023000 | 2024-05-17 3:11PM EDT | 23.00 | 0.78 | 0.66 | 0.88 | -0.07 | -8.24% | 155 | 393 | 102.93% |
| MARA240607C00023500 | 2024-05-17 12:25PM EDT | 23.50 | 0.96 | 0.59 | 0.74 | +0.21 | +28.00% | 11 | 429 | 102.54% |
| MARA240607C00024000 | 2024-05-17 3:55PM EDT | 24.00 | 0.64 | 0.55 | 0.74 | -0.02 | -3.03% | 320 | 391 | 107.23% |
| MARA240607C00024500 | 2024-05-17 2:54PM EDT | 24.50 | 0.54 | 0.51 | 0.60 | -0.24 | -30.77% | 12 | 716 | 106.64% |
| MARA240607C00025000 | 2024-05-17 3:57PM EDT | 25.00 | 0.51 | 0.50 | 0.52 | -0.06 | -10.53% | 305 | 842 | 108.59% |
| MARA240607C00026000 | 2024-05-17 11:47AM EDT | 26.00 | 0.60 | 0.27 | 0.47 | +0.11 | +22.45% | 51 | 500 | 107.03% |
| MARA240607C00027000 | 2024-05-17 2:56PM EDT | 27.00 | 0.34 | 0.27 | 0.61 | -0.05 | -12.82% | 21 | 531 | 122.07% |
| MARA240607C00028000 | 2024-05-17 3:27PM EDT | 28.00 | 0.33 | 0.19 | 0.44 | -0.05 | -13.16% | 109 | 66 | 118.75% |
| MARA240607C00029000 | 2024-05-17 3:55PM EDT | 29.00 | 0.28 | 0.17 | 0.67 | +0.06 | +27.27% | 49 | 117 | 136.91% |
| MARA240607C00030000 | 2024-05-17 3:37PM EDT | 30.00 | 0.23 | 0.17 | 0.45 | -0.01 | -4.17% | 238 | 627 | 133.40% |
| MARA240607C00031000 | 2024-05-17 1:53PM EDT | 31.00 | 0.20 | 0.10 | 0.29 | -0.02 | -9.09% | 21 | 62 | 125.78% |
| MARA240607C00032000 | 2024-05-17 3:39PM EDT | 32.00 | 0.17 | 0.07 | 0.40 | -0.04 | -19.05% | 13 | 74 | 137.70% |
| MARA240607C00033000 | 2024-05-17 12:57PM EDT | 33.00 | 0.21 | 0.06 | 1.25 | +0.06 | +40.00% | 26 | 31 | 187.01% |
| MARA240607C00034000 | 2024-05-17 12:03PM EDT | 34.00 | 0.19 | 0.06 | 1.49 | -0.10 | -34.48% | 5 | 5 | 203.71% |
| MARA240607C00035000 | 2024-05-17 3:55PM EDT | 35.00 | 0.13 | 0.05 | 0.26 | +0.02 | +18.18% | 48 | 302 | 142.58% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240607P00007500 | 2024-05-13 1:39PM EDT | 7.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 303.52% |
| MARA240607P00010000 | 2024-05-14 10:49AM EDT | 10.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 1 | 51 | 161.72% |
| MARA240607P00011000 | 2024-05-16 1:09PM EDT | 11.00 | 0.07 | 0.01 | 0.09 | 0.00 | - | 3 | 51 | 125.78% |
| MARA240607P00012500 | 2024-05-15 1:02PM EDT | 12.50 | 0.04 | 0.04 | 0.74 | 0.00 | - | 68 | 227 | 163.28% |
| MARA240607P00013000 | 2024-05-15 3:28PM EDT | 13.00 | 0.07 | 0.03 | 0.35 | 0.00 | - | 29 | 200 | 124.02% |
| MARA240607P00013500 | 2024-05-17 11:02AM EDT | 13.50 | 0.34 | 0.08 | 0.22 | +0.20 | +142.86% | 3 | 104 | 108.20% |
| MARA240607P00014000 | 2024-05-17 3:36PM EDT | 14.00 | 0.13 | 0.12 | 0.16 | 0.00 | - | 66 | 175 | 97.66% |
| MARA240607P00014500 | 2024-05-17 3:41PM EDT | 14.50 | 0.17 | 0.15 | 0.85 | 0.00 | - | 29 | 141 | 131.64% |
| MARA240607P00015000 | 2024-05-17 3:55PM EDT | 15.00 | 0.24 | 0.21 | 0.25 | +0.02 | +9.09% | 29 | 1,371 | 93.16% |
| MARA240607P00015500 | 2024-05-17 3:56PM EDT | 15.50 | 0.31 | 0.29 | 0.32 | 0.00 | - | 86 | 259 | 92.38% |
| MARA240607P00016000 | 2024-05-17 3:35PM EDT | 16.00 | 0.42 | 0.38 | 0.40 | +0.03 | +7.69% | 89 | 459 | 91.02% |
| MARA240607P00016500 | 2024-05-17 3:54PM EDT | 16.50 | 0.53 | 0.50 | 0.54 | +0.02 | +3.92% | 47 | 207 | 91.99% |
| MARA240607P00017000 | 2024-05-17 1:53PM EDT | 17.00 | 0.60 | 0.59 | 0.69 | -0.05 | -7.69% | 33 | 307 | 90.33% |
| MARA240607P00017500 | 2024-05-17 3:41PM EDT | 17.50 | 0.82 | 0.77 | 0.85 | -0.06 | -6.82% | 89 | 188 | 90.72% |
| MARA240607P00018000 | 2024-05-17 3:55PM EDT | 18.00 | 1.06 | 0.81 | 1.05 | +0.05 | +4.95% | 29 | 633 | 86.62% |
| MARA240607P00018500 | 2024-05-17 3:50PM EDT | 18.50 | 0.73 | 1.02 | 1.43 | -0.49 | -40.16% | 9 | 180 | 91.41% |
| MARA240607P00019000 | 2024-05-17 3:01PM EDT | 19.00 | 1.50 | 1.32 | 1.66 | +0.01 | +0.67% | 62 | 416 | 92.87% |
| MARA240607P00019500 | 2024-05-17 2:47PM EDT | 19.50 | 1.81 | 1.59 | 1.84 | +0.13 | +7.74% | 55 | 263 | 90.82% |
| MARA240607P00020000 | 2024-05-17 3:46PM EDT | 20.00 | 2.12 | 1.86 | 2.10 | +0.07 | +3.41% | 164 | 393 | 89.75% |
| MARA240607P00020500 | 2024-05-17 11:28AM EDT | 20.50 | 1.81 | 2.19 | 2.51 | -0.60 | -24.90% | 17 | 509 | 93.16% |
| MARA240607P00021000 | 2024-05-17 3:52PM EDT | 21.00 | 2.82 | 2.52 | 3.60 | +0.12 | +4.44% | 99 | 312 | 114.06% |
| MARA240607P00021500 | 2024-05-17 9:57AM EDT | 21.50 | 2.82 | 3.00 | 3.15 | -0.09 | -3.09% | 2 | 139 | 96.00% |
| MARA240607P00022000 | 2024-05-17 12:23PM EDT | 22.00 | 2.85 | 3.25 | 3.55 | -0.60 | -17.39% | 3 | 102 | 93.75% |
| MARA240607P00022500 | 2024-05-16 12:07PM EDT | 22.50 | 3.65 | 3.80 | 3.95 | 0.00 | - | 6 | 31 | 99.51% |
| MARA240607P00023000 | 2024-05-17 12:14PM EDT | 23.00 | 3.55 | 4.15 | 4.40 | -0.35 | -8.97% | 11 | 65 | 100.10% |
| MARA240607P00024000 | 2024-05-16 10:43AM EDT | 24.00 | 5.00 | 4.80 | 5.25 | 0.00 | - | 1 | 27 | 95.21% |
| MARA240607P00024500 | 2024-05-16 10:53AM EDT | 24.50 | 5.44 | 5.30 | 5.65 | 0.00 | - | 1 | 18 | 96.78% |
| MARA240607P00025000 | 2024-05-16 2:30PM EDT | 25.00 | 6.13 | 5.70 | 6.85 | 0.00 | - | 10 | 90 | 124.02% |
| MARA240607P00026000 | 2024-05-15 1:00PM EDT | 26.00 | 7.10 | 5.75 | 7.05 | 0.00 | - | 1 | 59 | 117.87% |
| MARA240607P00027000 | 2024-05-08 11:30AM EDT | 27.00 | 7.90 | 7.45 | 8.40 | 0.00 | - | 12 | 12 | 116.41% |
| MARA240607P00028000 | 2024-05-13 3:12PM EDT | 28.00 | 10.85 | 8.45 | 9.05 | 0.00 | - | 10 | 10 | 105.86% |
| MARA240607P00029000 | 2024-05-10 9:35AM EDT | 29.00 | 9.65 | 9.60 | 11.00 | 0.00 | - | 1 | 1 | 164.26% |
| MARA240607P00030000 | 2024-05-17 10:25AM EDT | 30.00 | 9.93 | 10.30 | 11.40 | -1.42 | -12.51% | 33 | 34 | 132.23% |
