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
59 933,57 -180,66 (-0,30 %)
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 décembre 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA251219C00003000 | 2024-06-20 9:37AM EDT | 3.00 | 18.00 | 14.50 | 19.50 | 0.00 | - | 1 | 983 | 144.53% |
| MARA251219C00005000 | 2024-06-21 3:39PM EDT | 5.00 | 15.32 | 14.00 | 16.00 | +0.92 | +6.39% | 2 | 710 | 102.93% |
| MARA251219C00007000 | 2024-06-20 10:48AM EDT | 7.00 | 14.65 | 13.30 | 15.00 | 0.00 | - | 6 | 2,098 | 114.26% |
| MARA251219C00010000 | 2024-06-21 1:22PM EDT | 10.00 | 12.15 | 12.15 | 12.85 | -1.90 | -13.52% | 193 | 5,121 | 108.37% |
| MARA251219C00012000 | 2024-06-20 1:24PM EDT | 12.00 | 12.80 | 10.90 | 12.70 | 0.00 | - | 10 | 787 | 110.35% |
| MARA251219C00015000 | 2024-06-21 3:59PM EDT | 15.00 | 10.64 | 10.50 | 10.75 | -1.16 | -9.83% | 57 | 3,628 | 108.01% |
| MARA251219C00017000 | 2024-06-21 2:20PM EDT | 17.00 | 9.73 | 9.85 | 10.20 | -1.55 | -13.74% | 18 | 1,376 | 108.06% |
| MARA251219C00020000 | 2024-06-21 3:42PM EDT | 20.00 | 9.15 | 9.05 | 9.25 | -1.10 | -10.73% | 26 | 4,740 | 106.98% |
| MARA251219C00022000 | 2024-06-21 3:55PM EDT | 22.00 | 8.80 | 8.55 | 8.85 | -1.10 | -11.11% | 52 | 697 | 107.23% |
| MARA251219C00025000 | 2024-06-21 1:33PM EDT | 25.00 | 7.71 | 7.60 | 8.80 | -1.29 | -14.33% | 13 | 2,402 | 108.77% |
| MARA251219C00027000 | 2024-06-21 1:33PM EDT | 27.00 | 7.35 | 7.45 | 7.80 | -1.77 | -19.41% | 2 | 831 | 106.42% |
| MARA251219C00030000 | 2024-06-21 3:50PM EDT | 30.00 | 7.00 | 7.00 | 7.35 | -1.00 | -12.50% | 66 | 3,449 | 107.10% |
| MARA251219C00032000 | 2024-06-20 1:06PM EDT | 32.00 | 7.56 | 6.30 | 7.10 | 0.00 | - | 2 | 1,794 | 105.25% |
| MARA251219C00035000 | 2024-06-21 3:37PM EDT | 35.00 | 6.40 | 6.15 | 6.65 | -0.50 | -7.25% | 7 | 8,761 | 106.59% |
| MARA251219C00037000 | 2024-06-21 3:50PM EDT | 37.00 | 6.00 | 5.90 | 6.40 | -0.75 | -11.11% | 34 | 92 | 106.67% |
| MARA251219C00040000 | 2024-06-21 3:08PM EDT | 40.00 | 5.60 | 5.35 | 6.00 | -0.85 | -13.18% | 260 | 1,428 | 105.37% |
| MARA251219C00042000 | 2024-06-13 9:30AM EDT | 42.00 | 6.90 | 4.50 | 6.75 | 0.00 | - | 1 | 196 | 107.18% |
| MARA251219C00045000 | 2024-06-21 1:19PM EDT | 45.00 | 5.06 | 4.65 | 5.70 | -0.69 | -12.00% | 53 | 2,216 | 105.59% |
| MARA251219C00047000 | 2024-06-18 2:17PM EDT | 47.00 | 4.90 | 4.10 | 5.40 | 0.00 | - | 1 | 76 | 103.03% |
| MARA251219C00050000 | 2024-06-21 3:09PM EDT | 50.00 | 4.90 | 4.75 | 5.00 | -0.55 | -10.09% | 66 | 1,855 | 107.15% |
Options de ventepour19 décembre 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA251219P00003000 | 2024-06-21 1:15PM EDT | 3.00 | 0.24 | 0.17 | 0.52 | -0.01 | -4.00% | 2 | 1,846 | 111.13% |
| MARA251219P00005000 | 2024-06-21 1:14PM EDT | 5.00 | 0.68 | 0.60 | 0.96 | +0.07 | +11.48% | 2 | 10,655 | 102.54% |
| MARA251219P00007000 | 2024-06-21 1:17PM EDT | 7.00 | 1.35 | 1.29 | 1.42 | +0.09 | +7.14% | 4 | 1,196 | 96.97% |
| MARA251219P00010000 | 2024-06-21 2:49PM EDT | 10.00 | 2.65 | 2.55 | 2.74 | +0.17 | +6.85% | 2 | 918 | 95.12% |
| MARA251219P00012000 | 2024-06-21 1:36PM EDT | 12.00 | 3.75 | 3.55 | 3.85 | +0.25 | +7.14% | 1 | 487 | 94.68% |
| MARA251219P00015000 | 2024-06-21 10:45AM EDT | 15.00 | 5.30 | 5.25 | 5.75 | +0.15 | +2.91% | 2 | 1,693 | 94.38% |
| MARA251219P00017000 | 2024-06-21 11:52AM EDT | 17.00 | 6.65 | 6.35 | 6.75 | -0.01 | -0.15% | 7 | 821 | 90.72% |
| MARA251219P00020000 | 2024-06-21 12:50PM EDT | 20.00 | 9.11 | 8.50 | 9.20 | +0.76 | +9.10% | 6 | 709 | 93.24% |
| MARA251219P00022000 | 2024-06-21 3:33PM EDT | 22.00 | 10.25 | 9.90 | 10.55 | +0.50 | +5.13% | 2 | 317 | 91.99% |
| MARA251219P00025000 | 2024-06-21 1:19PM EDT | 25.00 | 12.35 | 12.10 | 12.50 | +0.65 | +5.56% | 101 | 1,354 | 89.33% |
| MARA251219P00027000 | 2024-06-20 10:55AM EDT | 27.00 | 12.80 | 13.60 | 14.40 | 0.00 | - | 1 | 120 | 90.55% |
| MARA251219P00030000 | 2024-06-17 10:13AM EDT | 30.00 | 16.17 | 15.90 | 16.50 | 0.00 | - | 1 | 177 | 87.82% |
| MARA251219P00032000 | 2024-05-03 11:49AM EDT | 32.00 | 19.32 | 16.90 | 18.75 | 0.00 | - | 1 | 53 | 87.29% |
| MARA251219P00035000 | 2024-06-11 10:47AM EDT | 35.00 | 20.50 | 19.80 | 20.50 | 0.00 | - | 1 | 167 | 84.77% |
| MARA251219P00037000 | 2024-06-18 1:14PM EDT | 37.00 | 21.51 | 21.75 | 22.40 | 0.00 | - | 1 | 5 | 86.77% |
| MARA251219P00040000 | 2024-04-15 11:25AM EDT | 40.00 | 27.23 | 23.70 | 26.45 | 0.00 | - | 3 | 94 | 90.58% |
| MARA251219P00042000 | 2024-03-05 10:50AM EDT | 42.00 | 25.85 | 26.85 | 27.65 | 0.00 | - | 1 | 20 | 94.79% |
| MARA251219P00045000 | 2024-06-06 11:17AM EDT | 45.00 | 27.80 | 27.10 | 29.85 | 0.00 | - | 1 | 144 | 78.37% |
| MARA251219P00050000 | 2024-04-19 12:06PM EDT | 50.00 | 35.85 | 31.90 | 34.60 | 0.00 | - | 18 | 27 | 80.32% |
