Marchés français ouverture 2 h
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 628,31 +455,16 (+1,16 %) EUR/USD
1,0714 -0,0002 (-0,02 %) HANG SENG
18 069,75 -3,15 (-0,02 %) Bitcoin EUR
57 623,50 +341,94 (+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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240726C00010000 | 2024-06-25 10:46AM EDT | 10.00 | 9.67 | 8.20 | 9.45 | 0.00 | - | 4 | 7 | 154.69% |
| MARA240726C00012000 | 2024-06-12 9:39AM EDT | 12.00 | 8.60 | 6.40 | 7.55 | 0.00 | - | 1 | 2 | 131.25% |
| MARA240726C00013000 | 2024-06-21 3:51PM EDT | 13.00 | 6.50 | 6.30 | 8.40 | 0.00 | - | 1 | 4 | 182.23% |
| MARA240726C00014000 | 2024-06-25 10:15AM EDT | 14.00 | 5.40 | 5.05 | 5.60 | 0.00 | - | 1 | 3 | 67.97% |
| MARA240726C00015500 | 2024-06-25 9:44AM EDT | 15.50 | 3.90 | 3.95 | 4.85 | 0.00 | - | 1 | 2 | 99.02% |
| MARA240726C00016000 | 2024-06-21 3:58PM EDT | 16.00 | 4.10 | 3.80 | 4.40 | 0.00 | - | 13 | 14 | 102.34% |
| MARA240726C00016500 | 2024-06-25 11:49AM EDT | 16.50 | 3.83 | 3.45 | 4.25 | 0.00 | - | 5 | 13 | 106.84% |
| MARA240726C00017000 | 2024-06-25 11:43AM EDT | 17.00 | 3.35 | 3.10 | 3.25 | 0.00 | - | 9 | 50 | 87.40% |
| MARA240726C00017500 | 2024-06-25 10:49AM EDT | 17.50 | 3.10 | 2.31 | 3.60 | 0.00 | - | 7 | 69 | 91.89% |
| MARA240726C00018000 | 2024-06-25 11:46AM EDT | 18.00 | 2.78 | 2.28 | 2.79 | 0.00 | - | 23 | 96 | 85.35% |
| MARA240726C00018500 | 2024-06-25 3:51PM EDT | 18.50 | 2.28 | 2.10 | 2.36 | 0.00 | - | 104 | 116 | 83.59% |
| MARA240726C00019000 | 2024-06-25 2:31PM EDT | 19.00 | 1.95 | 1.98 | 2.21 | 0.00 | - | 70 | 1,255 | 88.77% |
| MARA240726C00019500 | 2024-06-25 3:28PM EDT | 19.50 | 1.69 | 1.66 | 1.90 | 0.00 | - | 68 | 305 | 84.67% |
| MARA240726C00020000 | 2024-06-25 3:58PM EDT | 20.00 | 1.64 | 1.42 | 1.68 | 0.00 | - | 176 | 464 | 83.59% |
| MARA240726C00020500 | 2024-06-25 3:58PM EDT | 20.50 | 1.50 | 1.29 | 1.56 | 0.00 | - | 256 | 3,984 | 86.23% |
| MARA240726C00021000 | 2024-06-25 3:42PM EDT | 21.00 | 1.26 | 1.29 | 1.35 | 0.00 | - | 77 | 584 | 89.16% |
| MARA240726C00021500 | 2024-06-25 10:29AM EDT | 21.50 | 1.35 | 1.15 | 1.32 | 0.00 | - | 5 | 119 | 92.29% |
| MARA240726C00022000 | 2024-06-25 2:53PM EDT | 22.00 | 1.04 | 1.03 | 1.13 | 0.00 | - | 27 | 251 | 91.50% |
| MARA240726C00022500 | 2024-06-25 1:02PM EDT | 22.50 | 0.92 | 0.92 | 1.00 | 0.00 | - | 14 | 43 | 91.80% |
| MARA240726C00023000 | 2024-06-25 3:46PM EDT | 23.00 | 0.80 | 0.82 | 0.90 | 0.00 | - | 146 | 160 | 92.38% |
| MARA240726C00023500 | 2024-06-25 1:10PM EDT | 23.50 | 0.81 | 0.73 | 0.81 | 0.00 | - | 1 | 73 | 92.97% |
| MARA240726C00024000 | 2024-06-25 2:33PM EDT | 24.00 | 0.66 | 0.66 | 0.74 | 0.00 | - | 50 | 304 | 94.14% |
| MARA240726C00024500 | 2024-06-25 2:53PM EDT | 24.50 | 0.60 | 0.59 | 0.67 | 0.00 | - | 32 | 70 | 94.82% |
| MARA240726C00025000 | 2024-06-25 3:56PM EDT | 25.00 | 0.58 | 0.54 | 0.58 | 0.00 | - | 194 | 482 | 95.12% |
| MARA240726C00025500 | 2024-06-25 1:53PM EDT | 25.50 | 0.50 | 0.48 | 0.57 | 0.00 | - | 33 | 79 | 97.07% |
| MARA240726C00026000 | 2024-06-25 2:52PM EDT | 26.00 | 0.45 | 0.44 | 0.47 | 0.00 | - | 236 | 1,724 | 96.48% |
| MARA240726C00026500 | 2024-06-25 11:38AM EDT | 26.50 | 0.47 | 0.39 | 0.48 | 0.00 | - | 11 | 43 | 98.83% |
| MARA240726C00027000 | 2024-06-25 1:39PM EDT | 27.00 | 0.39 | 0.35 | 0.44 | 0.00 | - | 108 | 179 | 99.61% |
| MARA240726C00028000 | 2024-06-25 2:58PM EDT | 28.00 | 0.30 | 0.29 | 0.35 | 0.00 | - | 9 | 365 | 100.39% |
| MARA240726C00029000 | 2024-06-25 3:34PM EDT | 29.00 | 0.28 | 0.24 | 0.34 | 0.00 | - | 5 | 283 | 104.10% |
| MARA240726C00030000 | 2024-06-25 2:48PM EDT | 30.00 | 0.23 | 0.20 | 0.25 | 0.00 | - | 31 | 927 | 103.52% |
| MARA240726C00035000 | 2024-06-25 3:41PM EDT | 35.00 | 0.13 | 0.08 | 0.16 | 0.00 | - | 104 | 306 | 113.67% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240726P00010000 | 2024-06-21 1:05PM EDT | 10.00 | 0.04 | 0.04 | 0.09 | 0.00 | - | 201 | 101 | 122.66% |
| MARA240726P00012000 | 2024-06-25 2:23PM EDT | 12.00 | 0.06 | 0.05 | 0.55 | 0.00 | - | 10 | 148 | 131.25% |
| MARA240726P00013000 | 2024-06-25 1:08PM EDT | 13.00 | 0.11 | 0.07 | 0.11 | 0.00 | - | 64 | 248 | 84.38% |
| MARA240726P00014000 | 2024-06-25 3:38PM EDT | 14.00 | 0.19 | 0.17 | 0.20 | 0.00 | - | 43 | 168 | 84.38% |
| MARA240726P00015000 | 2024-06-25 3:34PM EDT | 15.00 | 0.32 | 0.30 | 0.43 | 0.00 | - | 146 | 329 | 86.72% |
| MARA240726P00015500 | 2024-06-25 3:23PM EDT | 15.50 | 0.42 | 0.39 | 0.44 | 0.00 | - | 3 | 56 | 82.62% |
| MARA240726P00016000 | 2024-06-25 3:46PM EDT | 16.00 | 0.55 | 0.51 | 0.59 | 0.00 | - | 79 | 304 | 83.59% |
| MARA240726P00016500 | 2024-06-25 3:13PM EDT | 16.50 | 0.70 | 0.65 | 0.70 | 0.00 | - | 57 | 220 | 82.62% |
| MARA240726P00017000 | 2024-06-25 3:51PM EDT | 17.00 | 0.83 | 0.81 | 0.90 | 0.00 | - | 206 | 384 | 83.59% |
| MARA240726P00017500 | 2024-06-25 1:09PM EDT | 17.50 | 1.02 | 0.91 | 1.10 | 0.00 | - | 18 | 143 | 81.84% |
| MARA240726P00018000 | 2024-06-25 3:50PM EDT | 18.00 | 1.25 | 1.15 | 1.27 | 0.00 | - | 40 | 336 | 81.74% |
| MARA240726P00018500 | 2024-06-25 3:19PM EDT | 18.50 | 1.53 | 1.32 | 1.61 | 0.00 | - | 40 | 132 | 82.91% |
| MARA240726P00019000 | 2024-06-25 3:42PM EDT | 19.00 | 1.80 | 1.70 | 1.98 | 0.00 | - | 302 | 814 | 88.48% |
| MARA240726P00019500 | 2024-06-25 12:54PM EDT | 19.50 | 2.04 | 1.97 | 2.07 | 0.00 | - | 21 | 75 | 84.18% |
| MARA240726P00020000 | 2024-06-25 11:57AM EDT | 20.00 | 2.21 | 2.25 | 2.49 | 0.00 | - | 2 | 260 | 86.72% |
| MARA240726P00020500 | 2024-06-24 10:09AM EDT | 20.50 | 3.00 | 2.55 | 2.86 | 0.00 | - | 15 | 19 | 87.60% |
| MARA240726P00021000 | 2024-06-25 12:50PM EDT | 21.00 | 2.93 | 2.94 | 3.05 | 0.00 | - | 22 | 131 | 85.74% |
| MARA240726P00021500 | 2024-06-24 3:59PM EDT | 21.50 | 3.97 | 3.30 | 3.80 | 0.00 | - | 6 | 5 | 95.31% |
| MARA240726P00022000 | 2024-06-25 10:10AM EDT | 22.00 | 3.85 | 3.65 | 3.80 | 0.00 | - | 1 | 47 | 86.52% |
| MARA240726P00022500 | 2024-06-24 3:58PM EDT | 22.50 | 4.57 | 4.05 | 4.20 | 0.00 | - | 7 | 96 | 87.50% |
| MARA240726P00023000 | 2024-06-25 11:23AM EDT | 23.00 | 4.30 | 4.45 | 4.60 | 0.00 | - | 10 | 31 | 87.99% |
| MARA240726P00023500 | 2024-06-25 10:15AM EDT | 23.50 | 5.05 | 4.85 | 5.00 | 0.00 | - | 5 | 22 | 87.79% |
| MARA240726P00024000 | 2024-06-21 2:45PM EDT | 24.00 | 5.70 | 5.05 | 5.45 | 0.00 | - | 4 | 22 | 82.42% |
| MARA240726P00024500 | 2024-06-21 10:27AM EDT | 24.50 | 5.54 | 5.70 | 6.30 | 0.00 | - | 1 | 46 | 101.66% |
| MARA240726P00025000 | 2024-06-25 12:19PM EDT | 25.00 | 5.98 | 5.85 | 6.30 | 0.00 | - | 1 | 17 | 79.30% |
| MARA240726P00025500 | 2024-06-24 3:52PM EDT | 25.50 | 7.16 | 5.90 | 6.75 | 0.00 | - | 3 | 8 | 58.20% |
| MARA240726P00026000 | 2024-06-24 3:50PM EDT | 26.00 | 7.62 | 7.05 | 7.70 | 0.00 | - | 4 | 5 | 107.42% |
| MARA240726P00027000 | 2024-06-21 10:20AM EDT | 27.00 | 7.76 | 7.70 | 8.15 | 0.00 | - | 1 | 36 | 80.27% |
| MARA240726P00028000 | 2024-06-12 1:37PM EDT | 28.00 | 8.00 | 8.90 | 9.10 | 0.00 | - | - | 21 | 94.14% |
| MARA240726P00030000 | 2024-06-24 10:39AM EDT | 30.00 | 11.25 | 10.75 | 11.00 | 0.00 | - | 20 | 22 | 91.21% |
| MARA240726P00035000 | 2024-06-20 2:05PM EDT | 35.00 | 14.35 | 15.65 | 16.40 | 0.00 | - | 1 | 1 | 134.18% |
