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
59 932,14 -182,23 (-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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA260116C00003000 | 2024-06-21 11:40AM EDT | 3.00 | 16.65 | 16.00 | 17.15 | -2.35 | -12.37% | 2 | 2,761 | 109.96% |
| MARA260116C00005000 | 2024-06-21 9:31AM EDT | 5.00 | 15.96 | 13.00 | 18.00 | -0.89 | -5.28% | 1 | 665 | 121.29% |
| MARA260116C00008000 | 2024-06-21 1:55PM EDT | 8.00 | 13.32 | 13.25 | 15.10 | -2.06 | -13.39% | 10 | 669 | 124.51% |
| MARA260116C00010000 | 2024-06-21 3:09PM EDT | 10.00 | 12.55 | 12.60 | 12.90 | -1.40 | -10.04% | 42 | 2,516 | 110.79% |
| MARA260116C00012000 | 2024-06-21 11:43AM EDT | 12.00 | 11.95 | 10.85 | 12.40 | -1.35 | -10.15% | 4 | 599 | 104.57% |
| MARA260116C00015000 | 2024-06-21 3:48PM EDT | 15.00 | 10.90 | 10.60 | 11.25 | -0.90 | -7.63% | 58 | 1,045 | 109.86% |
| MARA260116C00017000 | 2024-06-21 2:46PM EDT | 17.00 | 10.05 | 10.05 | 10.35 | -1.80 | -15.19% | 16 | 2,128 | 107.81% |
| MARA260116C00020000 | 2024-06-21 3:41PM EDT | 20.00 | 9.33 | 9.25 | 9.50 | -1.32 | -12.39% | 64 | 4,461 | 107.20% |
| MARA260116C00022000 | 2024-06-21 3:25PM EDT | 22.00 | 8.80 | 8.80 | 9.00 | -0.80 | -8.33% | 22 | 1,431 | 107.01% |
| MARA260116C00025000 | 2024-06-21 3:38PM EDT | 25.00 | 8.13 | 8.15 | 8.35 | -1.27 | -13.51% | 23 | 1,995 | 106.64% |
| MARA260116C00027000 | 2024-06-21 3:08PM EDT | 27.00 | 7.70 | 7.75 | 7.95 | -0.95 | -10.98% | 4 | 712 | 106.32% |
| MARA260116C00030000 | 2024-06-21 3:56PM EDT | 30.00 | 7.43 | 7.20 | 7.75 | -0.91 | -10.91% | 226 | 3,096 | 107.74% |
| MARA260116C00032000 | 2024-06-21 12:04PM EDT | 32.00 | 7.00 | 6.90 | 7.20 | -1.07 | -13.26% | 2 | 1,536 | 106.42% |
| MARA260116C00035000 | 2024-06-21 3:38PM EDT | 35.00 | 6.49 | 6.45 | 6.70 | -0.81 | -11.10% | 9 | 889 | 105.81% |
| MARA260116C00037000 | 2024-06-18 10:03AM EDT | 37.00 | 6.65 | 6.15 | 6.45 | 0.00 | - | 3 | 234 | 105.62% |
| MARA260116C00040000 | 2024-06-21 9:45AM EDT | 40.00 | 6.25 | 5.80 | 6.20 | -0.56 | -8.22% | 40 | 1,059 | 106.18% |
| MARA260116C00042000 | 2024-06-18 1:17PM EDT | 42.00 | 6.25 | 5.40 | 7.05 | 0.00 | - | 10 | 73 | 110.79% |
| MARA260116C00045000 | 2024-06-20 10:34AM EDT | 45.00 | 6.80 | 5.00 | 5.75 | 0.00 | - | 1 | 5,236 | 105.05% |
| MARA260116C00047000 | 2024-06-21 3:54PM EDT | 47.00 | 5.25 | 4.95 | 5.90 | -0.75 | -12.50% | 22 | 255 | 107.52% |
| MARA260116C00050000 | 2024-06-21 3:33PM EDT | 50.00 | 4.95 | 4.75 | 5.00 | -0.63 | -11.29% | 126 | 4,777 | 104.49% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA260116P00003000 | 2024-06-21 3:58PM EDT | 3.00 | 0.30 | 0.25 | 0.46 | +0.05 | +20.00% | 62 | 497 | 109.18% |
| MARA260116P00005000 | 2024-06-21 1:55PM EDT | 5.00 | 0.73 | 0.63 | 0.78 | +0.07 | +10.61% | 20 | 590 | 96.58% |
| MARA260116P00008000 | 2024-06-21 1:37PM EDT | 8.00 | 1.86 | 1.73 | 1.89 | +0.17 | +10.06% | 25 | 740 | 95.46% |
| MARA260116P00010000 | 2024-06-21 3:05PM EDT | 10.00 | 2.72 | 2.64 | 2.81 | +0.17 | +6.67% | 2 | 738 | 94.34% |
| MARA260116P00012000 | 2024-06-21 1:29PM EDT | 12.00 | 3.95 | 3.65 | 3.90 | +0.45 | +12.86% | 17 | 826 | 93.60% |
| MARA260116P00015000 | 2024-06-21 3:50PM EDT | 15.00 | 5.54 | 5.40 | 5.65 | +0.34 | +6.54% | 1 | 1,588 | 92.41% |
| MARA260116P00017000 | 2024-06-21 1:41PM EDT | 17.00 | 6.89 | 6.60 | 7.10 | +0.48 | +7.49% | 2 | 723 | 92.41% |
| MARA260116P00020000 | 2024-06-21 1:31PM EDT | 20.00 | 8.87 | 8.65 | 8.95 | +0.42 | +4.97% | 23 | 615 | 90.33% |
| MARA260116P00022000 | 2024-06-20 12:14PM EDT | 22.00 | 9.70 | 10.05 | 10.40 | 0.00 | - | 156 | 694 | 89.71% |
| MARA260116P00025000 | 2024-06-21 1:55PM EDT | 25.00 | 12.56 | 12.25 | 12.55 | +0.36 | +2.95% | 1 | 286 | 88.22% |
| MARA260116P00027000 | 2024-06-18 9:59AM EDT | 27.00 | 13.91 | 13.75 | 14.15 | 0.00 | - | 1 | 105 | 87.78% |
| MARA260116P00030000 | 2024-06-20 12:02PM EDT | 30.00 | 15.78 | 16.15 | 16.45 | 0.00 | - | 4 | 604 | 86.69% |
| MARA260116P00032000 | 2024-05-06 10:59AM EDT | 32.00 | 18.60 | 17.20 | 17.55 | 0.00 | - | 1 | 498 | 80.44% |
| MARA260116P00035000 | 2024-06-12 12:34PM EDT | 35.00 | 20.10 | 19.75 | 20.70 | 0.00 | - | 1 | 184 | 83.45% |
| MARA260116P00037000 | 2024-01-04 12:07PM EDT | 37.00 | 22.74 | 24.55 | 25.00 | 0.00 | - | 1 | 1 | 112.96% |
| MARA260116P00040000 | 2024-04-23 10:12AM EDT | 40.00 | 25.56 | 0.00 | 0.00 | 0.00 | - | 30 | 45 | 0.00% |
| MARA260116P00042000 | 2024-04-19 10:26AM EDT | 42.00 | 29.35 | 25.05 | 27.80 | 0.00 | - | 15 | 16 | 83.74% |
| MARA260116P00045000 | 2024-06-14 12:28PM EDT | 45.00 | 29.00 | 27.25 | 29.95 | 0.00 | - | 1 | 70 | 77.83% |
| MARA260116P00047000 | 2024-04-17 11:32AM EDT | 47.00 | 34.40 | 29.35 | 32.15 | 0.00 | - | 6 | 9 | 81.42% |
| MARA260116P00050000 | 2024-04-29 10:00AM EDT | 50.00 | 34.82 | 31.80 | 34.65 | 0.00 | - | 1 | 19 | 78.05% |
