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
59 898,93 -191,00 (-0,32 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA241220C00003000 | 2024-06-14 1:27PM EDT | 3.00 | 16.49 | 15.40 | 17.15 | 0.00 | - | 1 | 3 | 135.16% |
| MARA241220C00005000 | 2024-06-17 1:18PM EDT | 5.00 | 15.25 | 13.40 | 15.65 | 0.00 | - | 6 | 5 | 136.13% |
| MARA241220C00007000 | 2024-05-30 10:52AM EDT | 7.00 | 13.72 | 11.50 | 13.70 | 0.00 | - | 1 | 1 | 110.35% |
| MARA241220C00008000 | 2024-06-21 12:53PM EDT | 8.00 | 11.57 | 11.50 | 12.65 | -3.43 | -22.87% | 1 | 19 | 125.10% |
| MARA241220C00009000 | 2024-06-07 1:29PM EDT | 9.00 | 11.85 | 10.65 | 11.70 | 0.00 | - | 1 | 10 | 115.63% |
| MARA241220C00010000 | 2024-06-21 11:34AM EDT | 10.00 | 10.50 | 10.15 | 10.70 | -1.75 | -14.29% | 2 | 262 | 112.79% |
| MARA241220C00011000 | 2024-06-21 10:26AM EDT | 11.00 | 10.03 | 9.35 | 9.75 | +0.33 | +3.40% | 5 | 105 | 104.79% |
| MARA241220C00012000 | 2024-06-21 2:52PM EDT | 12.00 | 8.91 | 8.95 | 9.10 | -0.33 | -3.57% | 14 | 42 | 107.91% |
| MARA241220C00013000 | 2024-06-20 11:05AM EDT | 13.00 | 10.04 | 8.25 | 8.50 | 0.00 | - | 1 | 34 | 105.81% |
| MARA241220C00014000 | 2024-06-21 1:56PM EDT | 14.00 | 7.60 | 7.35 | 8.50 | -1.96 | -20.50% | 1 | 216 | 108.11% |
| MARA241220C00015000 | 2024-06-21 3:09PM EDT | 15.00 | 7.20 | 7.25 | 7.40 | -1.20 | -14.29% | 51 | 219 | 105.64% |
| MARA241220C00016000 | 2024-06-21 2:03PM EDT | 16.00 | 6.40 | 6.70 | 6.90 | -1.65 | -20.50% | 7 | 179 | 104.35% |
| MARA241220C00017000 | 2024-06-21 1:18PM EDT | 17.00 | 6.15 | 6.30 | 6.45 | -1.70 | -21.66% | 35 | 125 | 104.59% |
| MARA241220C00018000 | 2024-06-21 3:09PM EDT | 18.00 | 5.85 | 5.90 | 6.05 | -1.00 | -14.60% | 120 | 494 | 104.69% |
| MARA241220C00019000 | 2024-06-21 3:47PM EDT | 19.00 | 5.50 | 5.55 | 6.25 | -0.85 | -13.39% | 46 | 329 | 110.69% |
| MARA241220C00020000 | 2024-06-21 3:59PM EDT | 20.00 | 5.25 | 5.20 | 5.45 | -0.90 | -14.63% | 400 | 1,302 | 106.13% |
| MARA241220C00021000 | 2024-06-21 3:40PM EDT | 21.00 | 4.90 | 4.30 | 5.00 | -0.87 | -15.08% | 66 | 956 | 99.41% |
| MARA241220C00022000 | 2024-06-21 3:54PM EDT | 22.00 | 4.70 | 4.60 | 4.70 | -0.77 | -14.08% | 43 | 1,306 | 105.13% |
| MARA241220C00023000 | 2024-06-21 2:35PM EDT | 23.00 | 4.33 | 4.30 | 4.45 | -1.24 | -22.26% | 36 | 620 | 105.23% |
| MARA241220C00024000 | 2024-06-21 3:25PM EDT | 24.00 | 4.10 | 4.05 | 4.20 | -0.75 | -15.46% | 29 | 374 | 105.42% |
| MARA241220C00025000 | 2024-06-21 3:34PM EDT | 25.00 | 3.86 | 3.85 | 4.00 | -0.74 | -16.09% | 110 | 1,305 | 106.20% |
| MARA241220C00026000 | 2024-06-21 3:43PM EDT | 26.00 | 3.60 | 3.50 | 3.75 | -0.95 | -20.88% | 18 | 361 | 104.83% |
| MARA241220C00027000 | 2024-06-21 3:35PM EDT | 27.00 | 3.45 | 3.40 | 3.60 | -0.91 | -20.87% | 15 | 92 | 106.42% |
| MARA241220C00028000 | 2024-06-21 2:44PM EDT | 28.00 | 3.24 | 3.25 | 3.40 | -1.01 | -23.76% | 27 | 470 | 106.84% |
| MARA241220C00029000 | 2024-06-21 3:50PM EDT | 29.00 | 3.11 | 3.05 | 3.25 | -0.84 | -21.27% | 69 | 84 | 106.98% |
| MARA241220C00030000 | 2024-06-21 3:59PM EDT | 30.00 | 3.00 | 2.92 | 3.05 | -0.55 | -15.49% | 178 | 1,635 | 107.13% |
| MARA241220C00031000 | 2024-06-21 12:37PM EDT | 31.00 | 2.80 | 2.78 | 2.90 | -0.25 | -8.20% | 7 | 213 | 107.42% |
| MARA241220C00032000 | 2024-06-21 1:36PM EDT | 32.00 | 2.50 | 2.65 | 2.75 | -0.90 | -26.47% | 4 | 128 | 107.67% |
| MARA241220C00033000 | 2024-06-21 12:48PM EDT | 33.00 | 2.50 | 2.52 | 2.63 | -0.72 | -22.36% | 37 | 106 | 107.98% |
| MARA241220C00034000 | 2024-06-21 11:25AM EDT | 34.00 | 2.58 | 2.40 | 2.51 | -0.52 | -16.77% | 20 | 97 | 108.25% |
| MARA241220C00035000 | 2024-06-21 2:28PM EDT | 35.00 | 2.28 | 2.20 | 2.39 | -0.62 | -21.38% | 85 | 557 | 107.54% |
| MARA241220C00036000 | 2024-06-20 9:44AM EDT | 36.00 | 2.97 | 2.17 | 2.29 | 0.00 | - | 1 | 224 | 108.59% |
| MARA241220C00037000 | 2024-06-17 12:32PM EDT | 37.00 | 2.42 | 2.07 | 2.21 | 0.00 | - | 2 | 192 | 109.03% |
| MARA241220C00038000 | 2024-06-18 3:43PM EDT | 38.00 | 2.42 | 1.97 | 2.09 | 0.00 | - | 4 | 38 | 108.94% |
| MARA241220C00039000 | 2024-06-21 3:55PM EDT | 39.00 | 2.00 | 1.90 | 2.00 | -0.53 | -20.95% | 142 | 5,584 | 109.33% |
| MARA241220C00040000 | 2024-06-21 3:25PM EDT | 40.00 | 1.88 | 1.81 | 2.10 | -0.42 | -18.26% | 845 | 1,913 | 111.45% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA241220P00003000 | 2024-06-03 2:42PM EDT | 3.00 | 0.10 | 0.00 | 0.32 | 0.00 | - | 3 | 49 | 160.55% |
| MARA241220P00005000 | 2024-06-20 3:52PM EDT | 5.00 | 0.10 | 0.09 | 0.27 | 0.00 | - | 4 | 2 | 119.53% |
| MARA241220P00007000 | 2024-06-20 3:53PM EDT | 7.00 | 0.27 | 0.14 | 0.70 | 0.00 | - | 4 | 1,002 | 112.60% |
| MARA241220P00008000 | 2024-06-20 12:39PM EDT | 8.00 | 0.42 | 0.42 | 0.48 | 0.00 | - | 2 | 162 | 101.37% |
| MARA241220P00009000 | 2024-06-21 12:35PM EDT | 9.00 | 0.63 | 0.60 | 0.68 | +0.03 | +5.00% | 7 | 98 | 100.10% |
| MARA241220P00010000 | 2024-06-21 3:30PM EDT | 10.00 | 0.87 | 0.84 | 0.90 | +0.13 | +17.57% | 5 | 744 | 98.83% |
| MARA241220P00011000 | 2024-06-21 3:01PM EDT | 11.00 | 1.16 | 1.09 | 1.23 | +0.16 | +16.00% | 19 | 1,067 | 98.44% |
| MARA241220P00012000 | 2024-06-21 1:35PM EDT | 12.00 | 1.54 | 1.42 | 1.68 | +0.27 | +21.26% | 724 | 174 | 99.80% |
| MARA241220P00013000 | 2024-06-21 3:37PM EDT | 13.00 | 1.90 | 1.80 | 1.85 | +0.31 | +19.50% | 1,224 | 434 | 96.34% |
| MARA241220P00014000 | 2024-06-21 3:38PM EDT | 14.00 | 2.26 | 2.18 | 2.30 | +0.26 | +13.00% | 40 | 352 | 96.00% |
| MARA241220P00015000 | 2024-06-21 3:07PM EDT | 15.00 | 2.75 | 2.63 | 2.98 | +0.29 | +11.79% | 20 | 898 | 98.29% |
| MARA241220P00016000 | 2024-06-21 1:19PM EDT | 16.00 | 3.30 | 3.10 | 3.25 | +0.39 | +13.40% | 5 | 621 | 95.07% |
| MARA241220P00017000 | 2024-06-21 3:55PM EDT | 17.00 | 3.68 | 3.65 | 3.80 | +0.34 | +10.18% | 3 | 305 | 95.24% |
| MARA241220P00018000 | 2024-06-21 3:54PM EDT | 18.00 | 4.30 | 4.20 | 4.40 | +0.35 | +8.86% | 18 | 433 | 95.17% |
| MARA241220P00019000 | 2024-06-21 3:47PM EDT | 19.00 | 5.00 | 4.80 | 5.55 | +0.65 | +14.94% | 6 | 643 | 100.44% |
| MARA241220P00020000 | 2024-06-21 1:02PM EDT | 20.00 | 5.63 | 5.45 | 5.60 | +0.68 | +13.74% | 28 | 948 | 94.73% |
| MARA241220P00021000 | 2024-06-21 1:28PM EDT | 21.00 | 6.38 | 6.10 | 6.25 | +0.63 | +10.96% | 6 | 652 | 94.41% |
| MARA241220P00022000 | 2024-06-21 9:37AM EDT | 22.00 | 6.60 | 6.80 | 7.25 | +0.39 | +6.28% | 10 | 123 | 97.36% |
| MARA241220P00023000 | 2024-06-21 12:41PM EDT | 23.00 | 7.65 | 7.50 | 7.65 | +0.75 | +10.87% | 5 | 119 | 94.26% |
| MARA241220P00024000 | 2024-06-21 12:41PM EDT | 24.00 | 8.37 | 8.25 | 8.40 | +0.78 | +10.28% | 5 | 31 | 94.48% |
| MARA241220P00025000 | 2024-06-21 3:16PM EDT | 25.00 | 9.18 | 9.00 | 9.20 | -0.10 | -1.08% | 2 | 87 | 94.82% |
| MARA241220P00026000 | 2024-06-13 12:51PM EDT | 26.00 | 9.67 | 9.80 | 10.00 | 0.00 | - | 2 | 11 | 95.26% |
| MARA241220P00027000 | 2024-06-17 10:27AM EDT | 27.00 | 10.75 | 10.60 | 11.15 | 0.00 | - | 2 | 59 | 98.71% |
| MARA241220P00028000 | 2024-06-21 3:23PM EDT | 28.00 | 11.55 | 11.40 | 11.55 | +0.05 | +0.43% | 1 | 15 | 94.80% |
| MARA241220P00029000 | 2024-06-07 9:42AM EDT | 29.00 | 11.96 | 12.20 | 12.40 | 0.00 | - | 1 | 2 | 94.85% |
| MARA241220P00030000 | 2024-06-20 10:33AM EDT | 30.00 | 11.91 | 13.00 | 13.20 | 0.00 | - | 1 | 64 | 94.14% |
| MARA241220P00031000 | 2024-05-20 3:45PM EDT | 31.00 | 13.10 | 13.30 | 14.00 | 0.00 | - | - | 1 | 88.11% |
| MARA241220P00032000 | 2024-06-11 3:43PM EDT | 32.00 | 14.60 | 14.65 | 14.90 | 0.00 | - | 1 | 2 | 93.51% |
| MARA241220P00035000 | 2024-05-30 1:51PM EDT | 35.00 | 16.87 | 17.35 | 18.15 | 0.00 | - | 1 | 1 | 100.68% |
| MARA241220P00036000 | 2024-05-15 10:30AM EDT | 36.00 | 19.55 | 18.05 | 18.60 | 0.00 | - | 1 | 2 | 93.85% |
| MARA241220P00037000 | 2024-05-09 12:57PM EDT | 37.00 | 19.35 | 19.40 | 19.75 | 0.00 | - | 1 | 1 | 101.56% |
| MARA241220P00038000 | 2024-06-13 11:38AM EDT | 38.00 | 19.95 | 20.00 | 20.25 | 0.00 | - | 10 | 31 | 93.51% |
| MARA241220P00039000 | 2024-06-12 9:55AM EDT | 39.00 | 20.40 | 20.20 | 21.10 | 0.00 | - | 2 | 4 | 83.30% |
| MARA241220P00040000 | 2024-06-21 2:55PM EDT | 40.00 | 22.05 | 21.75 | 22.50 | +1.60 | +7.82% | 2 | 33 | 97.46% |
