Marchés français ouverture 1 h 49 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 671,78 +498,63 (+1,27 %) EUR/USD
1,0715 -0,0001 (-0,01 %) HANG SENG
18 069,75 -3,15 (-0,02 %) Bitcoin EUR
57 650,55 +360,79 (+0,63 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240705C00007500 | 2024-06-21 9:32AM EDT | 7.50 | 11.25 | 11.00 | 13.25 | 0.00 | - | 1 | 0 | 436.72% |
| MARA240705C00010000 | 2024-06-21 11:23AM EDT | 10.00 | 9.56 | 9.05 | 10.75 | 0.00 | - | 16 | 18 | 379.69% |
| MARA240705C00011000 | 2024-06-24 10:05AM EDT | 11.00 | 7.75 | 8.20 | 9.00 | 0.00 | - | 7 | 128 | 276.56% |
| MARA240705C00012000 | 2024-06-04 12:43PM EDT | 12.00 | 9.25 | 6.20 | 7.40 | 0.00 | - | 1 | 1 | 193.75% |
| MARA240705C00013000 | 2024-06-21 3:56PM EDT | 13.00 | 6.68 | 6.20 | 6.40 | 0.00 | - | 2 | 20 | 132.03% |
| MARA240705C00014000 | 2024-06-25 11:55AM EDT | 14.00 | 5.73 | 4.75 | 5.70 | 0.00 | - | 25 | 16 | 195.12% |
| MARA240705C00014500 | 2024-06-21 3:52PM EDT | 14.50 | 4.85 | 3.15 | 5.10 | 0.00 | - | 2 | 1 | 164.84% |
| MARA240705C00015000 | 2024-06-25 2:38PM EDT | 15.00 | 4.19 | 4.25 | 5.40 | 0.00 | - | 11 | 122 | 181.25% |
| MARA240705C00015500 | 2024-06-25 3:26PM EDT | 15.50 | 3.65 | 3.75 | 3.90 | 0.00 | - | 2 | 62 | 87.89% |
| MARA240705C00016000 | 2024-06-25 3:25PM EDT | 16.00 | 3.19 | 3.30 | 3.45 | 0.00 | - | 1,167 | 274 | 88.28% |
| MARA240705C00016500 | 2024-06-25 12:10PM EDT | 16.50 | 3.25 | 2.86 | 2.98 | 0.00 | - | 2 | 96 | 84.38% |
| MARA240705C00017000 | 2024-06-25 2:15PM EDT | 17.00 | 2.31 | 2.33 | 2.52 | 0.00 | - | 26 | 98 | 73.44% |
| MARA240705C00017500 | 2024-06-25 3:36PM EDT | 17.50 | 1.90 | 1.92 | 2.27 | 0.00 | - | 70 | 142 | 81.05% |
| MARA240705C00018000 | 2024-06-25 3:46PM EDT | 18.00 | 1.55 | 1.66 | 1.75 | 0.00 | - | 355 | 474 | 77.54% |
| MARA240705C00018500 | 2024-06-25 3:54PM EDT | 18.50 | 1.35 | 1.34 | 1.50 | 0.00 | - | 1,498 | 437 | 80.27% |
| MARA240705C00019000 | 2024-06-25 3:59PM EDT | 19.00 | 1.10 | 1.07 | 1.12 | 0.00 | - | 2,167 | 1,991 | 76.47% |
| MARA240705C00019500 | 2024-06-25 3:59PM EDT | 19.50 | 0.86 | 0.86 | 0.90 | 0.00 | - | 2,580 | 1,292 | 78.22% |
| MARA240705C00020000 | 2024-06-25 3:59PM EDT | 20.00 | 0.66 | 0.68 | 0.70 | 0.00 | - | 2,822 | 5,146 | 78.91% |
| MARA240705C00020500 | 2024-06-25 3:52PM EDT | 20.50 | 0.53 | 0.51 | 0.54 | 0.00 | - | 1,579 | 984 | 78.71% |
| MARA240705C00021000 | 2024-06-25 3:56PM EDT | 21.00 | 0.42 | 0.40 | 0.42 | 0.00 | - | 1,853 | 7,449 | 80.08% |
| MARA240705C00021500 | 2024-06-25 3:54PM EDT | 21.50 | 0.31 | 0.31 | 0.34 | 0.00 | - | 326 | 709 | 82.23% |
| MARA240705C00022000 | 2024-06-25 3:59PM EDT | 22.00 | 0.26 | 0.24 | 0.28 | 0.00 | - | 1,876 | 2,608 | 84.38% |
| MARA240705C00022500 | 2024-06-25 3:59PM EDT | 22.50 | 0.19 | 0.19 | 0.21 | 0.00 | - | 603 | 3,071 | 85.35% |
| MARA240705C00023000 | 2024-06-25 3:57PM EDT | 23.00 | 0.15 | 0.15 | 0.17 | 0.00 | - | 579 | 1,461 | 87.50% |
| MARA240705C00023500 | 2024-06-25 3:58PM EDT | 23.50 | 0.13 | 0.12 | 0.14 | 0.00 | - | 278 | 530 | 89.45% |
| MARA240705C00024000 | 2024-06-25 3:50PM EDT | 24.00 | 0.10 | 0.09 | 0.13 | 0.00 | - | 337 | 795 | 92.58% |
| MARA240705C00024500 | 2024-06-25 3:54PM EDT | 24.50 | 0.08 | 0.07 | 0.12 | 0.00 | - | 94 | 274 | 95.70% |
| MARA240705C00025000 | 2024-06-25 3:57PM EDT | 25.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 481 | 1,643 | 99.22% |
| MARA240705C00025500 | 2024-06-25 11:56AM EDT | 25.50 | 0.08 | 0.04 | 0.07 | 0.00 | - | 47 | 249 | 96.09% |
| MARA240705C00026000 | 2024-06-25 3:50PM EDT | 26.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 1,384 | 1,080 | 104.69% |
| MARA240705C00026500 | 2024-06-25 3:17PM EDT | 26.50 | 0.05 | 0.03 | 0.26 | 0.00 | - | 2 | 284 | 129.69% |
| MARA240705C00027000 | 2024-06-25 1:51PM EDT | 27.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 68 | 1,462 | 107.81% |
| MARA240705C00028000 | 2024-06-25 2:28PM EDT | 28.00 | 0.01 | 0.02 | 0.06 | 0.00 | - | 249 | 304 | 114.84% |
| MARA240705C00029000 | 2024-06-25 10:45AM EDT | 29.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 213 | 125.78% |
| MARA240705C00030000 | 2024-06-25 3:59PM EDT | 30.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 180 | 1,296 | 123.44% |
| MARA240705C00035000 | 2024-06-25 11:29AM EDT | 35.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 8 | 878 | 175.78% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240705P00010000 | 2024-06-21 3:58PM EDT | 10.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 16 | 24 | 245.31% |
| MARA240705P00011000 | 2024-06-24 1:41PM EDT | 11.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 150.00% |
| MARA240705P00012000 | 2024-06-24 11:18AM EDT | 12.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 60 | 128.13% |
| MARA240705P00013000 | 2024-06-25 11:03AM EDT | 13.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 138 | 124.22% |
| MARA240705P00014000 | 2024-06-25 3:57PM EDT | 14.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1,679 | 3,122 | 101.56% |
| MARA240705P00014500 | 2024-06-25 9:35AM EDT | 14.50 | 0.07 | 0.01 | 0.10 | 0.00 | - | 6 | 77 | 102.34% |
| MARA240705P00015000 | 2024-06-25 3:35PM EDT | 15.00 | 0.04 | 0.04 | 0.12 | 0.00 | - | 48 | 494 | 99.61% |
| MARA240705P00015500 | 2024-06-25 2:21PM EDT | 15.50 | 0.07 | 0.03 | 0.08 | 0.00 | - | 53 | 1,828 | 82.03% |
| MARA240705P00016000 | 2024-06-25 3:40PM EDT | 16.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 446 | 610 | 80.86% |
| MARA240705P00016500 | 2024-06-25 3:59PM EDT | 16.50 | 0.13 | 0.12 | 0.13 | 0.00 | - | 252 | 891 | 76.95% |
| MARA240705P00017000 | 2024-06-25 3:59PM EDT | 17.00 | 0.19 | 0.17 | 0.20 | 0.00 | - | 304 | 1,278 | 74.80% |
| MARA240705P00017500 | 2024-06-25 3:57PM EDT | 17.50 | 0.27 | 0.26 | 0.29 | 0.00 | - | 350 | 562 | 73.44% |
| MARA240705P00018000 | 2024-06-25 3:59PM EDT | 18.00 | 0.40 | 0.39 | 0.44 | 0.00 | - | 723 | 2,161 | 73.83% |
| MARA240705P00018500 | 2024-06-25 3:58PM EDT | 18.50 | 0.58 | 0.58 | 0.61 | 0.00 | - | 1,127 | 693 | 74.02% |
| MARA240705P00019000 | 2024-06-25 3:58PM EDT | 19.00 | 0.81 | 0.79 | 0.84 | 0.00 | - | 1,914 | 984 | 74.02% |
| MARA240705P00019500 | 2024-06-25 3:52PM EDT | 19.50 | 1.11 | 1.05 | 1.10 | 0.00 | - | 1,411 | 1,072 | 73.83% |
| MARA240705P00020000 | 2024-06-25 3:58PM EDT | 20.00 | 1.39 | 1.32 | 1.60 | 0.00 | - | 303 | 1,212 | 80.47% |
| MARA240705P00020500 | 2024-06-25 2:27PM EDT | 20.50 | 1.83 | 1.61 | 1.80 | 0.00 | - | 48 | 393 | 72.66% |
| MARA240705P00021000 | 2024-06-25 2:06PM EDT | 21.00 | 2.23 | 2.06 | 2.37 | 0.00 | - | 82 | 461 | 85.16% |
| MARA240705P00021500 | 2024-06-25 2:01PM EDT | 21.50 | 2.68 | 2.47 | 2.79 | 0.00 | - | 10 | 231 | 87.70% |
| MARA240705P00022000 | 2024-06-25 11:40AM EDT | 22.00 | 2.79 | 2.91 | 3.05 | 0.00 | - | 19 | 171 | 80.86% |
| MARA240705P00022500 | 2024-06-25 3:37PM EDT | 22.50 | 3.59 | 3.35 | 3.50 | 0.00 | - | 4 | 17 | 82.03% |
| MARA240705P00023000 | 2024-06-25 3:39PM EDT | 23.00 | 4.05 | 3.80 | 3.95 | 0.00 | - | 28 | 136 | 81.64% |
| MARA240705P00023500 | 2024-06-25 3:57PM EDT | 23.50 | 4.34 | 4.05 | 4.40 | 0.00 | - | 2 | 9 | 92.97% |
| MARA240705P00024000 | 2024-06-25 3:40PM EDT | 24.00 | 4.99 | 4.75 | 4.90 | 0.00 | - | 10 | 112 | 84.77% |
| MARA240705P00024500 | 2024-06-25 11:34AM EDT | 24.50 | 4.95 | 5.25 | 5.40 | 0.00 | - | 3 | 7 | 90.63% |
| MARA240705P00025000 | 2024-06-24 3:54PM EDT | 25.00 | 6.35 | 5.35 | 5.85 | 0.00 | - | 40 | 36 | 102.73% |
| MARA240705P00025500 | 2024-06-25 9:41AM EDT | 25.50 | 6.85 | 5.85 | 6.60 | 0.00 | - | 6 | 8 | 149.61% |
| MARA240705P00026000 | 2024-06-20 9:54AM EDT | 26.00 | 5.50 | 6.45 | 6.95 | 0.00 | - | 1 | 9 | 133.98% |
| MARA240705P00027000 | 2024-06-21 9:45AM EDT | 27.00 | 7.40 | 6.65 | 8.85 | 0.00 | - | 1 | 8 | 50.00% |
| MARA240705P00028000 | 2024-06-25 10:09AM EDT | 28.00 | 9.13 | 8.45 | 9.85 | 0.00 | - | 1 | 1 | 188.28% |
| MARA240705P00029000 | 2024-06-18 9:35AM EDT | 29.00 | 9.55 | 8.95 | 10.80 | 0.00 | - | 2 | 13 | 151.17% |
| MARA240705P00030000 | 2024-06-25 9:54AM EDT | 30.00 | 11.04 | 10.05 | 11.85 | 0.00 | - | 44 | 42 | 177.34% |
