La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
59 942,67 -173,43 (-0,29 %)
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’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240719C00003000 | 2024-06-21 9:47AM EDT | 3.00 | 16.20 | 14.50 | 18.15 | +16.20 | - | 1 | 1 | 389.06% |
| MARA240719C00005000 | 2024-06-18 12:46PM EDT | 5.00 | 15.10 | 12.35 | 16.10 | 0.00 | - | 2 | 135 | 206.25% |
| MARA240719C00008000 | 2024-06-21 2:05PM EDT | 8.00 | 10.80 | 9.50 | 13.00 | -1.85 | -14.62% | 4 | 14 | 157.81% |
| MARA240719C00009000 | 2024-06-13 10:06AM EDT | 9.00 | 11.50 | 9.45 | 12.00 | 0.00 | - | 35 | 47 | 241.80% |
| MARA240719C00010000 | 2024-06-21 12:27PM EDT | 10.00 | 9.30 | 8.75 | 11.20 | -0.85 | -8.37% | 26 | 59 | 244.14% |
| MARA240719C00011000 | 2024-06-21 9:47AM EDT | 11.00 | 8.50 | 7.75 | 10.20 | -1.60 | -15.84% | 32 | 389 | 216.21% |
| MARA240719C00012000 | 2024-06-17 10:00AM EDT | 12.00 | 7.50 | 7.25 | 8.40 | 0.00 | - | 7 | 31 | 175.98% |
| MARA240719C00013000 | 2024-06-21 3:14PM EDT | 13.00 | 6.28 | 6.35 | 6.50 | -1.65 | -20.81% | 24 | 284 | 110.55% |
| MARA240719C00014000 | 2024-06-21 10:56AM EDT | 14.00 | 5.90 | 5.40 | 6.55 | -0.78 | -11.68% | 1 | 414 | 144.92% |
| MARA240719C00015000 | 2024-06-21 1:14PM EDT | 15.00 | 4.35 | 4.55 | 4.65 | -1.45 | -25.00% | 38 | 233 | 94.73% |
| MARA240719C00016000 | 2024-06-21 3:07PM EDT | 16.00 | 3.45 | 3.75 | 3.85 | -1.45 | -29.59% | 43 | 470 | 91.80% |
| MARA240719C00017000 | 2024-06-21 3:59PM EDT | 17.00 | 3.10 | 3.05 | 3.10 | -1.30 | -29.55% | 340 | 544 | 89.55% |
| MARA240719C00018000 | 2024-06-21 3:38PM EDT | 18.00 | 2.45 | 2.33 | 2.52 | -1.05 | -30.00% | 680 | 1,814 | 87.11% |
| MARA240719C00019000 | 2024-06-21 3:56PM EDT | 19.00 | 2.06 | 1.96 | 2.23 | -0.89 | -30.17% | 840 | 1,573 | 96.19% |
| MARA240719C00020000 | 2024-06-21 3:58PM EDT | 20.00 | 1.60 | 1.55 | 1.70 | -0.87 | -35.22% | 2,563 | 5,192 | 94.04% |
| MARA240719C00021000 | 2024-06-21 3:52PM EDT | 21.00 | 1.30 | 1.25 | 1.29 | -0.65 | -33.33% | 2,575 | 3,676 | 93.85% |
| MARA240719C00022000 | 2024-06-21 3:59PM EDT | 22.00 | 1.03 | 0.98 | 1.03 | -0.61 | -37.20% | 3,168 | 6,373 | 94.92% |
| MARA240719C00023000 | 2024-06-21 3:58PM EDT | 23.00 | 0.85 | 0.79 | 0.85 | -0.46 | -35.11% | 1,085 | 4,898 | 97.46% |
| MARA240719C00024000 | 2024-06-21 3:57PM EDT | 24.00 | 0.69 | 0.65 | 0.69 | -0.38 | -35.51% | 431 | 2,081 | 99.61% |
| MARA240719C00025000 | 2024-06-21 3:59PM EDT | 25.00 | 0.55 | 0.52 | 0.56 | -0.33 | -37.50% | 1,710 | 6,976 | 101.07% |
| MARA240719C00026000 | 2024-06-21 3:40PM EDT | 26.00 | 0.46 | 0.44 | 0.48 | -0.25 | -35.21% | 457 | 1,409 | 104.20% |
| MARA240719C00027000 | 2024-06-21 3:55PM EDT | 27.00 | 0.40 | 0.36 | 0.42 | -0.18 | -31.03% | 175 | 1,115 | 106.84% |
| MARA240719C00028000 | 2024-06-21 3:50PM EDT | 28.00 | 0.33 | 0.32 | 0.35 | -0.20 | -37.74% | 289 | 668 | 109.38% |
| MARA240719C00029000 | 2024-06-21 1:46PM EDT | 29.00 | 0.25 | 0.25 | 0.31 | -0.21 | -45.65% | 110 | 473 | 110.94% |
| MARA240719C00030000 | 2024-06-21 3:56PM EDT | 30.00 | 0.24 | 0.23 | 0.28 | -0.13 | -35.14% | 1,514 | 10,010 | 114.65% |
| MARA240719C00031000 | 2024-06-21 3:51PM EDT | 31.00 | 0.22 | 0.17 | 0.24 | -0.16 | -42.11% | 99 | 577 | 114.84% |
| MARA240719C00032000 | 2024-06-21 3:48PM EDT | 32.00 | 0.18 | 0.14 | 0.22 | -0.08 | -30.77% | 84 | 492 | 116.99% |
| MARA240719C00033000 | 2024-06-21 3:59PM EDT | 33.00 | 0.17 | 0.12 | 0.30 | -0.05 | -22.73% | 31 | 809 | 126.17% |
| MARA240719C00034000 | 2024-06-21 11:37AM EDT | 34.00 | 0.13 | 0.09 | 0.18 | -0.08 | -38.10% | 20 | 402 | 120.31% |
| MARA240719C00035000 | 2024-06-21 3:59PM EDT | 35.00 | 0.16 | 0.12 | 0.14 | -0.04 | -20.00% | 1,034 | 3,543 | 123.83% |
| MARA240719C00036000 | 2024-06-21 2:31PM EDT | 36.00 | 0.12 | 0.10 | 0.62 | -0.03 | -20.00% | 12 | 6,340 | 158.40% |
| MARA240719C00037000 | 2024-06-20 12:13PM EDT | 37.00 | 0.16 | 0.06 | 0.61 | 0.00 | - | 15 | 107 | 160.55% |
| MARA240719C00038000 | 2024-06-21 1:10PM EDT | 38.00 | 0.11 | 0.05 | 0.40 | -0.03 | -21.43% | 100 | 653 | 151.76% |
| MARA240719C00039000 | 2024-06-12 11:15AM EDT | 39.00 | 0.23 | 0.08 | 0.59 | 0.00 | - | 1 | 84 | 169.53% |
| MARA240719C00040000 | 2024-06-21 3:59PM EDT | 40.00 | 0.08 | 0.03 | 0.10 | -0.04 | -33.33% | 1,242 | 5,030 | 129.30% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240719P00003000 | 2024-06-03 2:37PM EDT | 3.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 10 | 250.00% |
| MARA240719P00005000 | 2024-06-21 10:07AM EDT | 5.00 | 0.10 | 0.00 | 0.10 | +0.06 | +150.00% | 1 | 5 | 245.31% |
| MARA240719P00008000 | 2024-06-11 10:01AM EDT | 8.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 2 | 10 | 194.53% |
| MARA240719P00009000 | 2024-06-21 3:57PM EDT | 9.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 2 | 241 | 125.00% |
| MARA240719P00010000 | 2024-06-20 2:27PM EDT | 10.00 | 0.03 | 0.03 | 0.29 | 0.00 | - | 9 | 442 | 157.03% |
| MARA240719P00011000 | 2024-06-21 3:34PM EDT | 11.00 | 0.06 | 0.04 | 0.08 | +0.03 | +100.00% | 24 | 767 | 112.50% |
| MARA240719P00012000 | 2024-06-21 3:00PM EDT | 12.00 | 0.09 | 0.07 | 0.09 | +0.04 | +80.00% | 34 | 2,057 | 102.73% |
| MARA240719P00013000 | 2024-06-21 3:23PM EDT | 13.00 | 0.12 | 0.10 | 0.13 | +0.05 | +71.43% | 126 | 1,007 | 94.92% |
| MARA240719P00014000 | 2024-06-21 3:06PM EDT | 14.00 | 0.21 | 0.17 | 0.22 | +0.09 | +75.00% | 185 | 1,963 | 91.41% |
| MARA240719P00015000 | 2024-06-21 3:57PM EDT | 15.00 | 0.32 | 0.30 | 0.34 | +0.11 | +52.38% | 381 | 3,151 | 88.38% |
| MARA240719P00016000 | 2024-06-21 3:59PM EDT | 16.00 | 0.50 | 0.49 | 0.54 | +0.17 | +51.52% | 677 | 1,470 | 86.52% |
| MARA240719P00017000 | 2024-06-21 3:59PM EDT | 17.00 | 0.79 | 0.78 | 0.81 | +0.28 | +54.90% | 827 | 11,134 | 85.45% |
| MARA240719P00018000 | 2024-06-21 3:57PM EDT | 18.00 | 1.17 | 1.17 | 1.20 | +0.34 | +40.96% | 621 | 3,257 | 85.55% |
| MARA240719P00019000 | 2024-06-21 3:59PM EDT | 19.00 | 1.68 | 1.68 | 1.77 | +0.50 | +42.37% | 670 | 1,986 | 88.38% |
| MARA240719P00020000 | 2024-06-21 3:46PM EDT | 20.00 | 2.37 | 2.25 | 2.44 | +0.67 | +39.41% | 404 | 2,844 | 90.72% |
| MARA240719P00021000 | 2024-06-21 3:56PM EDT | 21.00 | 2.89 | 2.93 | 2.96 | +0.64 | +28.44% | 183 | 1,796 | 88.18% |
| MARA240719P00022000 | 2024-06-21 3:37PM EDT | 22.00 | 3.78 | 3.65 | 3.75 | +0.74 | +24.34% | 25 | 898 | 89.94% |
| MARA240719P00023000 | 2024-06-21 2:46PM EDT | 23.00 | 4.62 | 4.45 | 5.55 | +0.87 | +23.20% | 12 | 453 | 118.36% |
| MARA240719P00024000 | 2024-06-21 3:54PM EDT | 24.00 | 5.33 | 5.30 | 5.55 | +1.15 | +27.51% | 39 | 330 | 97.56% |
| MARA240719P00025000 | 2024-06-21 2:40PM EDT | 25.00 | 6.45 | 6.20 | 6.35 | +1.47 | +29.52% | 80 | 1,390 | 97.36% |
| MARA240719P00026000 | 2024-06-21 12:25PM EDT | 26.00 | 7.30 | 6.60 | 7.25 | +1.35 | +22.69% | 21 | 113 | 74.61% |
| MARA240719P00027000 | 2024-06-20 9:55AM EDT | 27.00 | 6.75 | 7.95 | 8.20 | 0.00 | - | 4 | 182 | 97.66% |
| MARA240719P00028000 | 2024-06-20 10:05AM EDT | 28.00 | 7.67 | 7.95 | 9.20 | 0.00 | - | 2 | 59 | 115.82% |
| MARA240719P00029000 | 2024-06-18 3:25PM EDT | 29.00 | 9.02 | 9.85 | 10.05 | 0.00 | - | 2 | 49 | 97.27% |
| MARA240719P00030000 | 2024-06-21 1:58PM EDT | 30.00 | 11.40 | 10.85 | 11.00 | +1.35 | +13.43% | 28 | 122 | 99.61% |
| MARA240719P00031000 | 2024-06-21 9:45AM EDT | 31.00 | 11.45 | 10.80 | 12.00 | +0.90 | +8.53% | 14 | 17 | 115.43% |
| MARA240719P00032000 | 2024-05-20 3:46PM EDT | 32.00 | 10.93 | 11.85 | 12.00 | 0.00 | - | 1 | 15 | 0.00% |
| MARA240719P00033000 | 2024-06-20 3:22PM EDT | 33.00 | 12.70 | 12.75 | 13.95 | 0.00 | - | 7 | 7 | 119.34% |
| MARA240719P00034000 | 2024-06-17 9:58AM EDT | 34.00 | 15.40 | 13.75 | 14.95 | 0.00 | - | 1 | 33 | 124.22% |
| MARA240719P00035000 | 2024-06-14 11:52AM EDT | 35.00 | 15.70 | 15.00 | 16.35 | 0.00 | - | 2 | 10 | 171.88% |
| MARA240719P00036000 | 2024-06-17 2:23PM EDT | 36.00 | 16.50 | 15.80 | 17.35 | +16.50 | - | - | 1 | 177.15% |
| MARA240719P00037000 | 2024-05-22 9:36AM EDT | 37.00 | 16.50 | 16.75 | 19.10 | 0.00 | - | - | 0 | 133.59% |
| MARA240719P00038000 | 2024-05-15 2:10PM EDT | 38.00 | 18.55 | 17.40 | 19.05 | 0.00 | - | - | 3 | 156.45% |
| MARA240719P00039000 | 2024-06-21 9:32AM EDT | 39.00 | 19.30 | 18.80 | 21.10 | +1.25 | +6.93% | 1 | 72 | 146.09% |
| MARA240719P00040000 | 2024-06-12 3:32PM EDT | 40.00 | 19.67 | 20.05 | 21.30 | 0.00 | - | 1 | 13 | 191.80% |
