Marchés français ouverture 2 h 1 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 641,59 +468,44 (+1,20 %) EUR/USD
1,0714 -0,0002 (-0,02 %) HANG SENG
18 069,75 -3,15 (-0,02 %) Bitcoin EUR
57 623,25 +341,93 (+0,60 %)
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’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240712C00010000 | 2024-06-25 1:51PM EDT | 10.00 | 9.25 | 8.20 | 9.80 | 0.00 | - | 5 | 3 | 275.78% |
| MARA240712C00011000 | 2024-06-20 11:08AM EDT | 11.00 | 10.10 | 7.85 | 8.60 | 0.00 | - | 1 | 2 | 212.11% |
| MARA240712C00012000 | 2024-06-05 10:40AM EDT | 12.00 | 8.25 | 6.20 | 8.60 | 0.00 | - | 1 | 1 | 148.44% |
| MARA240712C00013000 | 2024-06-24 9:54AM EDT | 13.00 | 5.85 | 5.50 | 6.75 | 0.00 | - | 2 | 4 | 180.47% |
| MARA240712C00014000 | 2024-06-25 1:03PM EDT | 14.00 | 5.29 | 4.80 | 5.75 | 0.00 | - | 99 | 40 | 75.00% |
| MARA240712C00015000 | 2024-06-25 11:04AM EDT | 15.00 | 4.70 | 3.90 | 4.85 | 0.00 | - | 4 | 507 | 85.16% |
| MARA240712C00015500 | 2024-06-25 10:30AM EDT | 15.50 | 4.50 | 3.55 | 4.35 | 0.00 | - | 2 | 9 | 87.11% |
| MARA240712C00016000 | 2024-06-25 10:46AM EDT | 16.00 | 3.84 | 3.45 | 3.55 | 0.00 | - | 1 | 4 | 83.59% |
| MARA240712C00016500 | 2024-06-25 9:38AM EDT | 16.50 | 2.68 | 3.05 | 3.15 | 0.00 | - | 2 | 5 | 83.59% |
| MARA240712C00017000 | 2024-06-25 3:20PM EDT | 17.00 | 2.56 | 2.43 | 3.05 | 0.00 | - | 9 | 35 | 84.96% |
| MARA240712C00017500 | 2024-06-25 3:58PM EDT | 17.50 | 2.25 | 2.32 | 2.53 | 0.00 | - | 8 | 114 | 87.21% |
| MARA240712C00018000 | 2024-06-25 1:23PM EDT | 18.00 | 2.06 | 1.83 | 2.42 | 0.00 | - | 47 | 409 | 88.28% |
| MARA240712C00018500 | 2024-06-25 3:43PM EDT | 18.50 | 1.63 | 1.71 | 1.87 | 0.00 | - | 287 | 729 | 85.16% |
| MARA240712C00019000 | 2024-06-25 3:53PM EDT | 19.00 | 1.46 | 1.46 | 1.52 | 0.00 | - | 1,062 | 1,768 | 82.81% |
| MARA240712C00019500 | 2024-06-25 3:51PM EDT | 19.50 | 1.22 | 1.22 | 1.40 | 0.00 | - | 378 | 530 | 85.94% |
| MARA240712C00020000 | 2024-06-25 3:58PM EDT | 20.00 | 1.08 | 1.06 | 1.18 | 0.00 | - | 2,415 | 1,619 | 86.82% |
| MARA240712C00020500 | 2024-06-25 3:58PM EDT | 20.50 | 0.92 | 0.90 | 0.94 | 0.00 | - | 160 | 1,148 | 85.55% |
| MARA240712C00021000 | 2024-06-25 3:52PM EDT | 21.00 | 0.77 | 0.74 | 0.81 | 0.00 | - | 320 | 565 | 86.13% |
| MARA240712C00021500 | 2024-06-25 3:51PM EDT | 21.50 | 0.63 | 0.62 | 0.69 | 0.00 | - | 190 | 187 | 87.01% |
| MARA240712C00022000 | 2024-06-25 3:53PM EDT | 22.00 | 0.55 | 0.53 | 0.57 | 0.00 | - | 544 | 1,174 | 87.70% |
| MARA240712C00022500 | 2024-06-25 3:09PM EDT | 22.50 | 0.44 | 0.46 | 0.48 | 0.00 | - | 106 | 446 | 89.06% |
| MARA240712C00023000 | 2024-06-25 3:55PM EDT | 23.00 | 0.43 | 0.38 | 0.45 | 0.00 | - | 115 | 904 | 91.50% |
| MARA240712C00023500 | 2024-06-25 2:32PM EDT | 23.50 | 0.32 | 0.31 | 0.39 | 0.00 | - | 41 | 147 | 92.19% |
| MARA240712C00024000 | 2024-06-25 3:27PM EDT | 24.00 | 0.27 | 0.26 | 0.32 | 0.00 | - | 337 | 616 | 92.38% |
| MARA240712C00024500 | 2024-06-25 3:54PM EDT | 24.50 | 0.25 | 0.24 | 0.30 | 0.00 | - | 83 | 273 | 95.90% |
| MARA240712C00025000 | 2024-06-25 3:57PM EDT | 25.00 | 0.26 | 0.21 | 0.25 | 0.00 | - | 330 | 1,554 | 96.68% |
| MARA240712C00025500 | 2024-06-25 12:35PM EDT | 25.50 | 0.23 | 0.16 | 0.20 | 0.00 | - | 12 | 172 | 95.31% |
| MARA240712C00026000 | 2024-06-25 3:39PM EDT | 26.00 | 0.14 | 0.13 | 0.20 | 0.00 | - | 21 | 1,127 | 98.05% |
| MARA240712C00026500 | 2024-06-25 12:36PM EDT | 26.50 | 0.15 | 0.11 | 0.18 | 0.00 | - | 6 | 171 | 99.41% |
| MARA240712C00027000 | 2024-06-25 1:33PM EDT | 27.00 | 0.12 | 0.10 | 0.16 | 0.00 | - | 12 | 411 | 101.17% |
| MARA240712C00028000 | 2024-06-25 3:58PM EDT | 28.00 | 0.11 | 0.00 | 0.13 | 0.00 | - | 36 | 207 | 95.31% |
| MARA240712C00029000 | 2024-06-25 12:57PM EDT | 29.00 | 0.09 | 0.04 | 0.12 | 0.00 | - | 170 | 86 | 106.25% |
| MARA240712C00030000 | 2024-06-25 2:46PM EDT | 30.00 | 0.05 | 0.05 | 0.09 | 0.00 | - | 50 | 684 | 110.55% |
| MARA240712C00035000 | 2024-06-25 10:47AM EDT | 35.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 1 | 146 | 123.44% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240712P00011000 | 2024-06-25 11:21AM EDT | 11.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 162.89% |
| MARA240712P00012000 | 2024-06-11 9:47AM EDT | 12.00 | 0.14 | 0.00 | 0.19 | 0.00 | - | 6 | 6 | 134.38% |
| MARA240712P00013000 | 2024-06-25 3:33PM EDT | 13.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 7 | 78 | 92.97% |
| MARA240712P00014000 | 2024-06-25 2:00PM EDT | 14.00 | 0.05 | 0.03 | 0.15 | 0.00 | - | 23 | 93 | 95.70% |
| MARA240712P00015000 | 2024-06-25 2:03PM EDT | 15.00 | 0.12 | 0.10 | 0.13 | 0.00 | - | 32 | 919 | 83.20% |
| MARA240712P00015500 | 2024-06-25 3:58PM EDT | 15.50 | 0.15 | 0.14 | 0.17 | 0.00 | - | 60 | 302 | 80.86% |
| MARA240712P00016000 | 2024-06-25 3:51PM EDT | 16.00 | 0.22 | 0.20 | 0.24 | 0.00 | - | 80 | 241 | 80.08% |
| MARA240712P00016500 | 2024-06-25 3:31PM EDT | 16.50 | 0.31 | 0.28 | 0.32 | 0.00 | - | 74 | 275 | 78.71% |
| MARA240712P00017000 | 2024-06-25 3:54PM EDT | 17.00 | 0.42 | 0.39 | 0.43 | 0.00 | - | 122 | 542 | 78.32% |
| MARA240712P00017500 | 2024-06-25 3:58PM EDT | 17.50 | 0.58 | 0.54 | 0.58 | 0.00 | - | 73 | 493 | 78.81% |
| MARA240712P00018000 | 2024-06-25 3:53PM EDT | 18.00 | 0.76 | 0.60 | 0.75 | 0.00 | - | 336 | 810 | 74.80% |
| MARA240712P00018500 | 2024-06-25 3:52PM EDT | 18.50 | 0.95 | 0.79 | 0.97 | 0.00 | - | 108 | 600 | 75.10% |
| MARA240712P00019000 | 2024-06-25 3:53PM EDT | 19.00 | 1.25 | 1.00 | 1.22 | 0.00 | - | 171 | 437 | 74.80% |
| MARA240712P00019500 | 2024-06-25 3:53PM EDT | 19.50 | 1.51 | 1.44 | 1.50 | 0.00 | - | 113 | 556 | 80.47% |
| MARA240712P00020000 | 2024-06-25 3:10PM EDT | 20.00 | 1.90 | 1.58 | 1.82 | 0.00 | - | 136 | 461 | 76.47% |
| MARA240712P00020500 | 2024-06-25 10:47AM EDT | 20.50 | 1.88 | 2.08 | 2.16 | 0.00 | - | 2 | 93 | 82.42% |
| MARA240712P00021000 | 2024-06-25 3:49PM EDT | 21.00 | 2.59 | 2.26 | 2.52 | 0.00 | - | 37 | 389 | 77.34% |
| MARA240712P00021500 | 2024-06-25 3:52PM EDT | 21.50 | 2.88 | 2.62 | 2.91 | 0.00 | - | 2 | 176 | 77.34% |
| MARA240712P00022000 | 2024-06-25 10:00AM EDT | 22.00 | 3.40 | 3.20 | 3.35 | 0.00 | - | 1 | 77 | 85.94% |
| MARA240712P00022500 | 2024-06-25 10:38AM EDT | 22.50 | 3.25 | 3.60 | 3.75 | 0.00 | - | 1 | 4 | 85.55% |
| MARA240712P00023000 | 2024-06-25 1:06PM EDT | 23.00 | 4.14 | 4.05 | 4.20 | 0.00 | - | 4 | 315 | 88.09% |
| MARA240712P00023500 | 2024-06-25 10:19AM EDT | 23.50 | 4.56 | 4.45 | 5.15 | 0.00 | - | 1 | 11 | 108.98% |
| MARA240712P00024000 | 2024-06-24 3:57PM EDT | 24.00 | 5.55 | 4.90 | 5.10 | 0.00 | - | 4 | 5 | 88.28% |
| MARA240712P00024500 | 2024-06-18 3:39PM EDT | 24.50 | 4.88 | 5.40 | 5.55 | 0.00 | - | 7 | 8 | 91.02% |
| MARA240712P00025000 | 2024-06-25 3:55PM EDT | 25.00 | 5.71 | 5.85 | 6.00 | 0.00 | - | 41 | 54 | 89.84% |
| MARA240712P00025500 | 2024-06-24 11:56AM EDT | 25.50 | 6.68 | 5.70 | 6.95 | 0.00 | - | 1 | 4 | 78.52% |
| MARA240712P00026000 | 2024-06-24 11:56AM EDT | 26.00 | 7.26 | 6.05 | 6.95 | 0.00 | - | 4 | 3 | 102.73% |
| MARA240712P00027000 | 2024-06-24 2:09PM EDT | 27.00 | 8.45 | 6.90 | 7.90 | 0.00 | - | 1 | 5 | 104.49% |
| MARA240712P00029000 | 2024-06-21 11:40AM EDT | 29.00 | 10.00 | 9.00 | 10.50 | 0.00 | - | 1 | 1 | 50.00% |
