Marchés français ouverture 5 h 15 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 537,17 +364,02 (+0,93 %) EUR/USD
1,0717 +0,0001 (+0,01 %) HANG SENG
17 962,69 -110,21 (-0,61 %) Bitcoin EUR
57 859,44 +1 488,91 (+2,64 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240628C00005000 | 2024-05-16 9:37AM EDT | 5.00 | 15.36 | 13.25 | 15.50 | 0.00 | - | - | 10 | 862.50% |
| MARA240628C00010000 | 2024-06-24 12:51PM EDT | 10.00 | 8.51 | 9.00 | 9.65 | 0.00 | - | 2 | 29 | 404.69% |
| MARA240628C00011000 | 2024-06-18 3:03PM EDT | 11.00 | 8.35 | 8.10 | 9.15 | -0.86 | -9.34% | 1 | 21 | 514.84% |
| MARA240628C00012000 | 2024-06-25 10:15AM EDT | 12.00 | 7.15 | 7.05 | 8.60 | +0.30 | +4.38% | 5 | 59 | 517.19% |
| MARA240628C00013000 | 2024-06-25 1:58PM EDT | 13.00 | 6.10 | 5.20 | 6.55 | -0.03 | -0.49% | 12 | 19 | 365.23% |
| MARA240628C00014000 | 2024-06-25 1:03PM EDT | 14.00 | 5.19 | 4.40 | 5.35 | +0.58 | +12.58% | 96 | 511 | 232.81% |
| MARA240628C00014500 | 2024-06-25 2:17PM EDT | 14.50 | 4.55 | 3.85 | 5.80 | +0.20 | +4.60% | 7 | 58 | 199.22% |
| MARA240628C00015000 | 2024-06-24 10:10AM EDT | 15.00 | 3.90 | 3.20 | 5.20 | 0.00 | - | 10 | 153 | 412.50% |
| MARA240628C00015500 | 2024-06-25 3:52PM EDT | 15.50 | 3.75 | 3.70 | 3.85 | +0.54 | +16.82% | 9 | 143 | 128.13% |
| MARA240628C00016000 | 2024-06-25 3:03PM EDT | 16.00 | 3.15 | 3.20 | 4.20 | +0.53 | +20.23% | 15 | 172 | 246.88% |
| MARA240628C00016500 | 2024-06-25 3:59PM EDT | 16.50 | 2.77 | 2.54 | 2.99 | +0.37 | +15.42% | 191 | 135 | 89.06% |
| MARA240628C00017000 | 2024-06-25 3:57PM EDT | 17.00 | 2.30 | 2.23 | 2.35 | +0.65 | +39.39% | 1,459 | 2,974 | 89.06% |
| MARA240628C00017500 | 2024-06-25 3:36PM EDT | 17.50 | 1.65 | 1.67 | 1.91 | +0.22 | +15.38% | 156 | 1,018 | 72.66% |
| MARA240628C00018000 | 2024-06-25 3:56PM EDT | 18.00 | 1.45 | 1.35 | 1.54 | +0.35 | +31.82% | 993 | 2,461 | 94.14% |
| MARA240628C00018500 | 2024-06-25 3:59PM EDT | 18.50 | 0.99 | 0.96 | 1.03 | +0.17 | +20.73% | 3,656 | 2,226 | 78.91% |
| MARA240628C00019000 | 2024-06-25 3:59PM EDT | 19.00 | 0.68 | 0.68 | 0.70 | +0.12 | +21.43% | 17,088 | 6,060 | 80.47% |
| MARA240628C00019500 | 2024-06-25 3:59PM EDT | 19.50 | 0.45 | 0.44 | 0.45 | +0.05 | +12.50% | 11,864 | 5,565 | 80.08% |
| MARA240628C00020000 | 2024-06-25 3:59PM EDT | 20.00 | 0.27 | 0.28 | 0.29 | +0.02 | +8.00% | 15,103 | 11,580 | 82.42% |
| MARA240628C00020500 | 2024-06-25 3:59PM EDT | 20.50 | 0.17 | 0.17 | 0.18 | -0.01 | -5.56% | 8,859 | 18,415 | 84.38% |
| MARA240628C00021000 | 2024-06-25 3:56PM EDT | 21.00 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 6,127 | 8,747 | 86.33% |
| MARA240628C00021500 | 2024-06-25 3:59PM EDT | 21.50 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 2,471 | 3,357 | 89.06% |
| MARA240628C00022000 | 2024-06-25 3:59PM EDT | 22.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 3,465 | 10,366 | 94.53% |
| MARA240628C00022500 | 2024-06-25 3:50PM EDT | 22.50 | 0.03 | 0.03 | 0.06 | -0.02 | -40.00% | 643 | 3,081 | 106.25% |
| MARA240628C00023000 | 2024-06-25 3:57PM EDT | 23.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1,484 | 7,117 | 112.50% |
| MARA240628C00023500 | 2024-06-25 3:32PM EDT | 23.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 80 | 852 | 115.63% |
| MARA240628C00024000 | 2024-06-25 3:06PM EDT | 24.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 459 | 2,773 | 115.63% |
| MARA240628C00024500 | 2024-06-25 12:47PM EDT | 24.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 48 | 1,397 | 125.00% |
| MARA240628C00025000 | 2024-06-25 3:35PM EDT | 25.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 361 | 6,032 | 134.38% |
| MARA240628C00025500 | 2024-06-25 2:31PM EDT | 25.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 46 | 723 | 134.38% |
| MARA240628C00026000 | 2024-06-25 2:18PM EDT | 26.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 52 | 2,530 | 131.25% |
| MARA240628C00026500 | 2024-06-24 1:37PM EDT | 26.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 406 | 532 | 220.31% |
| MARA240628C00027000 | 2024-06-25 12:37PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 21 | 1,601 | 143.75% |
| MARA240628C00028000 | 2024-06-25 3:35PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 828 | 162.50% |
| MARA240628C00029000 | 2024-06-21 2:44PM EDT | 29.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 103 | 449 | 175.00% |
| MARA240628C00030000 | 2024-06-25 2:23PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 3,689 | 187.50% |
| MARA240628C00031000 | 2024-06-25 12:17PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 513 | 193.75% |
| MARA240628C00032000 | 2024-06-25 12:06PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,055 | 206.25% |
| MARA240628C00035000 | 2024-06-24 3:12PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,025 | 237.50% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240628P00005000 | 2024-06-24 12:38PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 28 | 550.00% |
| MARA240628P00010000 | 2024-06-18 2:48PM EDT | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 45 | 315 | 275.00% |
| MARA240628P00011000 | 2024-06-17 10:41AM EDT | 11.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 23 | 553.13% |
| MARA240628P00012000 | 2024-06-24 9:40AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 509 | 206.25% |
| MARA240628P00013000 | 2024-06-24 3:39PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 440 | 175.00% |
| MARA240628P00014000 | 2024-06-25 11:12AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 908 | 50.00% |
| MARA240628P00014500 | 2024-06-25 9:46AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 350 | 236 | 131.25% |
| MARA240628P00015000 | 2024-06-25 3:29PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 468 | 1,120 | 112.50% |
| MARA240628P00015500 | 2024-06-25 2:46PM EDT | 15.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 60 | 375 | 118.75% |
| MARA240628P00016000 | 2024-06-25 3:57PM EDT | 16.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 472 | 2,630 | 103.13% |
| MARA240628P00016500 | 2024-06-25 2:27PM EDT | 16.50 | 0.02 | 0.02 | 0.05 | -0.07 | -77.78% | 169 | 1,960 | 103.13% |
| MARA240628P00017000 | 2024-06-25 3:59PM EDT | 17.00 | 0.04 | 0.04 | 0.06 | -0.10 | -71.43% | 3,099 | 4,701 | 93.75% |
| MARA240628P00017500 | 2024-06-25 3:56PM EDT | 17.50 | 0.06 | 0.06 | 0.07 | -0.19 | -76.00% | 3,787 | 4,800 | 82.03% |
| MARA240628P00018000 | 2024-06-25 3:59PM EDT | 18.00 | 0.13 | 0.11 | 0.13 | -0.25 | -65.79% | 4,063 | 5,845 | 77.73% |
| MARA240628P00018500 | 2024-06-25 3:59PM EDT | 18.50 | 0.24 | 0.20 | 0.24 | -0.35 | -59.32% | 8,267 | 3,741 | 74.61% |
| MARA240628P00019000 | 2024-06-25 3:59PM EDT | 19.00 | 0.43 | 0.35 | 0.43 | -0.46 | -51.69% | 6,976 | 6,001 | 73.05% |
| MARA240628P00019500 | 2024-06-25 3:59PM EDT | 19.50 | 0.68 | 0.66 | 0.71 | -0.51 | -42.86% | 3,080 | 3,387 | 78.52% |
| MARA240628P00020000 | 2024-06-25 3:59PM EDT | 20.00 | 1.03 | 0.92 | 1.06 | -0.52 | -33.55% | 2,013 | 4,029 | 75.00% |
| MARA240628P00020500 | 2024-06-25 3:59PM EDT | 20.50 | 1.41 | 1.38 | 1.45 | -0.57 | -28.79% | 360 | 7,003 | 82.42% |
| MARA240628P00021000 | 2024-06-25 3:56PM EDT | 21.00 | 1.81 | 1.75 | 1.97 | -0.61 | -25.21% | 168 | 1,095 | 87.50% |
| MARA240628P00021500 | 2024-06-25 1:55PM EDT | 21.50 | 2.37 | 2.10 | 2.37 | -0.48 | -16.84% | 18 | 504 | 105.47% |
| MARA240628P00022000 | 2024-06-25 2:57PM EDT | 22.00 | 2.85 | 2.66 | 2.97 | -0.44 | -13.37% | 130 | 646 | 102.34% |
| MARA240628P00022500 | 2024-06-25 3:37PM EDT | 22.50 | 3.47 | 3.20 | 3.35 | -0.37 | -9.64% | 30 | 174 | 95.31% |
| MARA240628P00023000 | 2024-06-25 3:39PM EDT | 23.00 | 3.97 | 3.10 | 4.25 | -0.25 | -5.92% | 39 | 342 | 234.38% |
| MARA240628P00023500 | 2024-06-25 3:57PM EDT | 23.50 | 4.29 | 3.95 | 5.35 | -0.46 | -9.68% | 14 | 48 | 230.08% |
| MARA240628P00024000 | 2024-06-25 3:54PM EDT | 24.00 | 4.81 | 2.94 | 4.95 | -0.39 | -7.50% | 14 | 200 | 196.88% |
| MARA240628P00024500 | 2024-06-25 3:13PM EDT | 24.50 | 5.47 | 3.70 | 6.20 | +0.62 | +12.78% | 10 | 38 | 361.72% |
| MARA240628P00025000 | 2024-06-25 3:59PM EDT | 25.00 | 5.75 | 4.95 | 7.55 | -0.50 | -8.00% | 4 | 185 | 293.36% |
| MARA240628P00025500 | 2024-06-25 11:57AM EDT | 25.50 | 5.78 | 6.15 | 7.45 | -0.47 | -7.52% | 7 | 5 | 317.19% |
| MARA240628P00026000 | 2024-06-25 3:53PM EDT | 26.00 | 6.85 | 6.55 | 7.20 | -0.09 | -1.30% | 1 | 60 | 218.75% |
| MARA240628P00026500 | 2024-06-24 3:50PM EDT | 26.50 | 7.80 | 7.10 | 7.70 | 0.00 | - | 20 | 0 | 238.28% |
| MARA240628P00027000 | 2024-06-25 1:55PM EDT | 27.00 | 7.90 | 7.55 | 8.10 | -0.40 | -4.82% | 17 | 106 | 215.63% |
| MARA240628P00028000 | 2024-06-25 3:30PM EDT | 28.00 | 8.90 | 8.30 | 9.80 | -0.24 | -2.63% | 23 | 4 | 317.19% |
| MARA240628P00029000 | 2024-06-25 11:20AM EDT | 29.00 | 9.50 | 8.90 | 10.15 | -1.00 | -9.52% | 24 | 3 | 364.84% |
| MARA240628P00030000 | 2024-06-24 3:01PM EDT | 30.00 | 11.35 | 9.95 | 11.65 | 0.00 | - | 41 | 0 | 248.44% |
| MARA240628P00031000 | 2024-06-21 3:46PM EDT | 31.00 | 11.95 | 10.90 | 13.75 | 0.00 | - | 1 | 0 | 446.88% |
