La bourse ferme dans 7 h
CAC 40
7 702,35 +40,05 (+0,52 %) Euro Stoxx 50
4 972,26 +36,29 (+0,74 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0702 -0,0014 (-0,13 %) Gold future
2 326,40 -4,40 (-0,19 %) Bitcoin EUR
57 462,34 +672,61 (+1,18 %)
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
Avant Bourse :
Options d’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240802C00010000 | 2024-06-24 12:20PM EDT | 10.00 | 8.98 | 8.25 | 10.30 | 0.00 | - | 10 | 12 | 95.31% |
| MARA240802C00012000 | 2024-06-18 10:38AM EDT | 12.00 | 8.50 | 6.40 | 8.50 | 0.00 | - | - | 2 | 106.45% |
| MARA240802C00014000 | 2024-06-21 1:35PM EDT | 14.00 | 5.20 | 5.15 | 6.20 | 0.00 | - | 81 | 81 | 98.14% |
| MARA240802C00015000 | 2024-06-24 10:29AM EDT | 15.00 | 4.30 | 4.70 | 5.35 | 0.00 | - | 1 | 3 | 105.47% |
| MARA240802C00017000 | 2024-06-25 10:00AM EDT | 17.00 | 3.25 | 2.86 | 3.65 | +0.15 | +4.84% | 1 | 183 | 82.81% |
| MARA240802C00017500 | 2024-06-25 2:17PM EDT | 17.50 | 3.00 | 2.70 | 3.85 | +0.23 | +8.30% | 6 | 19 | 97.46% |
| MARA240802C00018000 | 2024-06-25 11:02AM EDT | 18.00 | 3.03 | 1.96 | 2.98 | +0.48 | +18.82% | 3 | 12 | 74.22% |
| MARA240802C00018500 | 2024-06-25 10:18AM EDT | 18.50 | 2.51 | 2.15 | 2.97 | +0.01 | +0.40% | 1 | 25 | 89.40% |
| MARA240802C00019000 | 2024-06-25 3:00PM EDT | 19.00 | 2.25 | 2.18 | 2.50 | -0.05 | -2.17% | 37 | 113 | 90.23% |
| MARA240802C00019500 | 2024-06-25 11:12AM EDT | 19.50 | 2.23 | 2.01 | 2.42 | +0.51 | +29.65% | 11 | 115 | 94.09% |
| MARA240802C00020000 | 2024-06-25 2:27PM EDT | 20.00 | 1.85 | 1.41 | 2.04 | +0.07 | +3.93% | 194 | 535 | 82.52% |
| MARA240802C00020500 | 2024-06-25 11:12AM EDT | 20.50 | 1.84 | 1.66 | 2.05 | +0.31 | +20.26% | 16 | 211 | 95.31% |
| MARA240802C00021000 | 2024-06-25 3:48PM EDT | 21.00 | 1.55 | 1.55 | 1.69 | -0.01 | -0.64% | 99 | 292 | 92.77% |
| MARA240802C00021500 | 2024-06-25 11:26AM EDT | 21.50 | 1.54 | 1.13 | 1.72 | +0.31 | +25.20% | 2 | 49 | 91.31% |
| MARA240802C00022000 | 2024-06-25 3:54PM EDT | 22.00 | 1.33 | 1.28 | 1.42 | +0.11 | +9.02% | 309 | 80 | 94.14% |
| MARA240802C00022500 | 2024-06-25 12:29PM EDT | 22.50 | 1.25 | 1.16 | 1.40 | +0.17 | +15.74% | 2 | 19 | 96.88% |
| MARA240802C00023000 | 2024-06-25 3:44PM EDT | 23.00 | 1.09 | 1.06 | 1.15 | +0.08 | +7.92% | 25 | 45 | 94.53% |
| MARA240802C00023500 | 2024-06-25 2:12PM EDT | 23.50 | 0.92 | 0.95 | 1.25 | +0.05 | +5.75% | 4 | 48 | 99.32% |
| MARA240802C00024000 | 2024-06-25 2:53PM EDT | 24.00 | 0.90 | 0.87 | 1.00 | +0.10 | +12.50% | 14 | 50 | 96.39% |
| MARA240802C00024500 | 2024-06-25 12:47PM EDT | 24.50 | 0.88 | 0.81 | 1.08 | +0.05 | +6.02% | 12 | 206 | 101.37% |
| MARA240802C00025000 | 2024-06-25 2:06PM EDT | 25.00 | 0.73 | 0.65 | 0.83 | +0.05 | +7.35% | 27 | 121 | 95.51% |
| MARA240802C00025500 | 2024-06-25 12:55PM EDT | 25.50 | 0.69 | 0.51 | 0.77 | -0.17 | -19.77% | 6 | 35 | 94.14% |
| MARA240802C00026000 | 2024-06-25 3:20PM EDT | 26.00 | 0.63 | 0.62 | 0.90 | +0.07 | +12.50% | 24 | 123 | 104.30% |
| MARA240802C00027000 | 2024-06-25 11:01AM EDT | 27.00 | 0.62 | 0.52 | 0.70 | +0.12 | +24.00% | 9 | 68 | 103.32% |
| MARA240802C00028000 | 2024-06-25 12:30PM EDT | 28.00 | 0.50 | 0.44 | 0.80 | +0.09 | +21.95% | 115 | 197 | 110.55% |
| MARA240802C00029000 | 2024-06-25 12:27PM EDT | 29.00 | 0.45 | 0.37 | 0.47 | +0.09 | +25.00% | 5 | 33 | 103.91% |
| MARA240802C00030000 | 2024-06-25 3:58PM EDT | 30.00 | 0.38 | 0.32 | 0.41 | +0.08 | +26.67% | 77 | 176 | 105.47% |
| MARA240802C00035000 | 2024-06-25 3:29PM EDT | 35.00 | 0.20 | 0.10 | 0.24 | 0.00 | - | 9 | 27 | 109.57% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240802P00010000 | 2024-06-25 3:54PM EDT | 10.00 | 0.03 | 0.01 | 0.05 | -0.23 | -88.46% | 13 | 16 | 97.66% |
| MARA240802P00012000 | 2024-06-25 2:46PM EDT | 12.00 | 0.08 | 0.08 | 0.21 | -0.06 | -42.86% | 10 | 227 | 98.44% |
| MARA240802P00013000 | 2024-06-25 2:46PM EDT | 13.00 | 0.17 | 0.16 | 0.22 | -0.04 | -19.05% | 11 | 54 | 90.63% |
| MARA240802P00014000 | 2024-06-25 2:46PM EDT | 14.00 | 0.30 | 0.26 | 0.32 | -0.06 | -16.67% | 21 | 65 | 86.72% |
| MARA240802P00015000 | 2024-06-25 2:00PM EDT | 15.00 | 0.47 | 0.41 | 0.67 | -0.13 | -21.67% | 2 | 66 | 90.63% |
| MARA240802P00015500 | 2024-06-25 1:56PM EDT | 15.50 | 0.58 | 0.55 | 0.80 | -0.10 | -14.71% | 33 | 76 | 91.02% |
| MARA240802P00016000 | 2024-06-25 3:20PM EDT | 16.00 | 0.70 | 0.68 | 0.80 | -0.16 | -18.60% | 21 | 178 | 86.43% |
| MARA240802P00016500 | 2024-06-25 11:54AM EDT | 16.50 | 0.76 | 0.79 | 0.95 | -0.18 | -19.15% | 3 | 80 | 84.86% |
| MARA240802P00017000 | 2024-06-25 3:09PM EDT | 17.00 | 1.09 | 0.91 | 1.12 | -0.21 | -16.15% | 26 | 214 | 83.30% |
| MARA240802P00017500 | 2024-06-25 3:41PM EDT | 17.50 | 1.30 | 1.03 | 1.69 | -0.32 | -19.75% | 112 | 80 | 90.04% |
| MARA240802P00018000 | 2024-06-25 10:39AM EDT | 18.00 | 1.30 | 1.28 | 1.74 | -0.48 | -26.97% | 2 | 88 | 86.91% |
| MARA240802P00018500 | 2024-06-25 12:54PM EDT | 18.50 | 1.70 | 1.61 | 2.16 | -0.20 | -10.53% | 7 | 47 | 92.58% |
| MARA240802P00019000 | 2024-06-25 12:00PM EDT | 19.00 | 1.84 | 1.87 | 2.29 | -0.42 | -18.58% | 40 | 235 | 89.80% |
| MARA240802P00019500 | 2024-06-25 2:49PM EDT | 19.50 | 2.31 | 1.13 | 2.49 | -0.23 | -9.06% | 38 | 37 | 67.58% |
| MARA240802P00020000 | 2024-06-25 3:31PM EDT | 20.00 | 2.74 | 2.50 | 2.67 | -0.26 | -8.67% | 3 | 36 | 87.01% |
| MARA240802P00020500 | 2024-06-24 3:30PM EDT | 20.50 | 3.16 | 2.63 | 3.55 | 0.00 | - | 7 | 15 | 94.73% |
| MARA240802P00021000 | 2024-06-25 2:16PM EDT | 21.00 | 3.35 | 3.20 | 3.30 | -0.33 | -8.97% | 18 | 281 | 87.89% |
| MARA240802P00021500 | 2024-06-25 9:40AM EDT | 21.50 | 3.95 | 3.50 | 3.65 | -0.05 | -1.25% | 3 | 7 | 87.11% |
| MARA240802P00022000 | 2024-06-24 3:59PM EDT | 22.00 | 4.55 | 3.90 | 4.05 | 0.00 | - | 6 | 16 | 88.87% |
| MARA240802P00022500 | 2024-06-25 1:04PM EDT | 22.50 | 4.38 | 3.85 | 4.40 | -0.36 | -7.59% | 1 | 104 | 79.10% |
| MARA240802P00023000 | 2024-06-25 10:15AM EDT | 23.00 | 4.90 | 4.65 | 4.80 | -0.10 | -2.00% | 2 | 25 | 88.72% |
| MARA240802P00023500 | 2024-06-25 3:54PM EDT | 23.50 | 5.13 | 5.05 | 5.50 | -0.89 | -14.78% | 1 | 16 | 95.90% |
| MARA240802P00024000 | 2024-06-24 3:02PM EDT | 24.00 | 5.90 | 5.05 | 5.65 | 0.00 | - | 1 | 101 | 79.88% |
| MARA240802P00024500 | 2024-06-21 10:48AM EDT | 24.50 | 5.78 | 5.90 | 6.25 | 0.00 | - | 2 | 2 | 95.61% |
| MARA240802P00025000 | 2024-06-25 10:39AM EDT | 25.00 | 6.00 | 5.75 | 6.50 | -0.35 | -5.51% | 11 | 23 | 74.90% |
| MARA240802P00026000 | 2024-06-25 3:53PM EDT | 26.00 | 7.35 | 7.20 | 7.50 | -0.50 | -6.37% | 1 | 3 | 95.70% |
| MARA240802P00027000 | 2024-06-24 3:58PM EDT | 27.00 | 8.66 | 8.10 | 8.30 | 0.00 | - | 24 | 23 | 93.55% |
| MARA240802P00030000 | 2024-06-20 10:37AM EDT | 30.00 | 9.53 | 10.90 | 11.60 | 0.00 | - | - | 5 | 115.04% |
| MARA240802P00035000 | 2024-06-20 1:54PM EDT | 35.00 | 14.75 | 14.65 | 16.10 | 0.00 | - | 2 | 2 | 128.13% |
