Marchés français ouverture 1 h 3 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 629,48 -830,60 (-2,16 %) EUR/USD
1,0715 +0,0014 (+0,13 %) HANG SENG
17 263,48 +62,21 (+0,36 %) Bitcoin EUR
59 977,51 -2 356,30 (-3,78 %)
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 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240426C00004500 | 2024-04-24 2:01PM EDT | 4.50 | 14.85 | 0.00 | 0.00 | 0.00 | - | 603 | 0 | 0.00% |
| MARA240426C00005000 | 2024-04-24 3:59PM EDT | 5.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 673 | 0 | 0.00% |
| MARA240426C00005500 | 2024-04-24 2:00PM EDT | 5.50 | 13.95 | 0.00 | 0.00 | 0.00 | - | 543 | 0 | 0.00% |
| MARA240426C00006000 | 2024-04-24 1:38PM EDT | 6.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| MARA240426C00006500 | 2024-04-24 3:21PM EDT | 6.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| MARA240426C00007000 | 2024-04-24 3:23PM EDT | 7.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| MARA240426C00007500 | 2024-04-24 3:23PM EDT | 7.50 | 11.62 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| MARA240426C00008500 | 2024-04-24 11:56AM EDT | 8.50 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240426C00009000 | 2024-04-23 2:50PM EDT | 9.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MARA240426C00009500 | 2024-04-24 11:04AM EDT | 9.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MARA240426C00010000 | 2024-04-24 1:45PM EDT | 10.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| MARA240426C00010500 | 2024-04-24 2:51PM EDT | 10.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MARA240426C00011000 | 2024-04-23 3:46PM EDT | 11.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MARA240426C00011500 | 2024-04-24 11:21AM EDT | 11.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MARA240426C00012000 | 2024-04-24 10:09AM EDT | 12.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MARA240426C00012500 | 2024-04-24 3:54PM EDT | 12.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MARA240426C00013000 | 2024-04-24 11:54AM EDT | 13.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MARA240426C00013500 | 2024-04-24 3:59PM EDT | 13.50 | 5.62 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MARA240426C00014000 | 2024-04-24 2:37PM EDT | 14.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MARA240426C00014500 | 2024-04-24 3:20PM EDT | 14.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| MARA240426C00015000 | 2024-04-24 3:55PM EDT | 15.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 0.00% |
| MARA240426C00015500 | 2024-04-24 3:07PM EDT | 15.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| MARA240426C00016000 | 2024-04-24 3:56PM EDT | 16.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 515 | 0 | 0.00% |
| MARA240426C00016500 | 2024-04-24 3:50PM EDT | 16.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 780 | 0 | 0.00% |
| MARA240426C00017000 | 2024-04-24 3:59PM EDT | 17.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 639 | 0 | 0.00% |
| MARA240426C00017500 | 2024-04-24 3:59PM EDT | 17.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 787 | 0 | 0.00% |
| MARA240426C00018000 | 2024-04-24 3:59PM EDT | 18.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2,141 | 0 | 0.00% |
| MARA240426C00018500 | 2024-04-24 3:58PM EDT | 18.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1,707 | 0 | 0.00% |
| MARA240426C00019000 | 2024-04-24 3:59PM EDT | 19.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 7,022 | 0 | 0.00% |
| MARA240426C00019500 | 2024-04-24 3:59PM EDT | 19.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10,882 | 0 | 12.50% |
| MARA240426C00020000 | 2024-04-24 3:59PM EDT | 20.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 20,557 | 0 | 25.00% |
| MARA240426C00020500 | 2024-04-24 3:59PM EDT | 20.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3,242 | 0 | 25.00% |
| MARA240426C00021000 | 2024-04-24 3:59PM EDT | 21.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4,276 | 0 | 25.00% |
| MARA240426C00021500 | 2024-04-24 3:59PM EDT | 21.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,007 | 0 | 50.00% |
| MARA240426C00022000 | 2024-04-24 3:59PM EDT | 22.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5,969 | 0 | 50.00% |
| MARA240426C00022500 | 2024-04-24 3:57PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,410 | 0 | 50.00% |
| MARA240426C00023000 | 2024-04-24 3:51PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,591 | 0 | 50.00% |
| MARA240426C00023500 | 2024-04-24 3:48PM EDT | 23.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 50.00% |
| MARA240426C00024000 | 2024-04-24 3:57PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,003 | 0 | 50.00% |
| MARA240426C00024500 | 2024-04-24 3:47PM EDT | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 50.00% |
| MARA240426C00025000 | 2024-04-24 3:49PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,384 | 0 | 50.00% |
| MARA240426C00025500 | 2024-04-24 3:38PM EDT | 25.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 50.00% |
| MARA240426C00026000 | 2024-04-24 3:59PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 50.00% |
| MARA240426C00026500 | 2024-04-24 10:08AM EDT | 26.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MARA240426C00027000 | 2024-04-24 3:56PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| MARA240426C00027500 | 2024-04-24 1:28PM EDT | 27.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MARA240426C00028000 | 2024-04-24 3:56PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| MARA240426C00028500 | 2024-04-24 2:36PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 50.00% |
| MARA240426C00029000 | 2024-04-24 3:14PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| MARA240426C00030000 | 2024-04-24 1:25PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,596 | 0 | 50.00% |
| MARA240426C00031000 | 2024-04-24 12:43PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MARA240426C00031500 | 2024-04-24 9:33AM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MARA240426C00032000 | 2024-04-24 10:44AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MARA240426C00035000 | 2024-04-24 2:29PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 100.00% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240426P00007500 | 2024-04-17 11:39AM EDT | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MARA240426P00008000 | 2024-04-17 11:49AM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MARA240426P00009000 | 2024-04-19 1:36PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| MARA240426P00009500 | 2024-04-22 12:56PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| MARA240426P00010000 | 2024-04-23 11:14AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MARA240426P00010500 | 2024-04-22 3:47PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,127 | 0 | 100.00% |
| MARA240426P00011000 | 2024-04-24 11:40AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MARA240426P00011500 | 2024-04-24 9:30AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MARA240426P00012000 | 2024-04-24 2:44PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 50.00% |
| MARA240426P00012500 | 2024-04-24 2:37PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MARA240426P00013000 | 2024-04-24 3:41PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 50.00% |
| MARA240426P00013500 | 2024-04-24 3:18PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 50.00% |
| MARA240426P00014000 | 2024-04-24 3:37PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 50.00% |
| MARA240426P00014500 | 2024-04-24 3:59PM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,162 | 0 | 50.00% |
| MARA240426P00015000 | 2024-04-24 3:59PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 554 | 0 | 50.00% |
| MARA240426P00015500 | 2024-04-24 3:54PM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 50.00% |
| MARA240426P00016000 | 2024-04-24 3:56PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 934 | 0 | 50.00% |
| MARA240426P00016500 | 2024-04-24 3:59PM EDT | 16.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,641 | 0 | 50.00% |
| MARA240426P00017000 | 2024-04-24 3:59PM EDT | 17.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3,101 | 0 | 50.00% |
| MARA240426P00017500 | 2024-04-24 3:59PM EDT | 17.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,282 | 0 | 25.00% |
| MARA240426P00018000 | 2024-04-24 3:59PM EDT | 18.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6,271 | 0 | 25.00% |
| MARA240426P00018500 | 2024-04-24 3:59PM EDT | 18.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 9,810 | 0 | 12.50% |
| MARA240426P00019000 | 2024-04-24 3:59PM EDT | 19.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 13,479 | 0 | 3.13% |
| MARA240426P00019500 | 2024-04-24 3:58PM EDT | 19.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 4,043 | 0 | 0.00% |
| MARA240426P00020000 | 2024-04-24 3:58PM EDT | 20.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,476 | 0 | 0.00% |
| MARA240426P00020500 | 2024-04-24 3:58PM EDT | 20.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| MARA240426P00021000 | 2024-04-24 3:16PM EDT | 21.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 0.00% |
| MARA240426P00021500 | 2024-04-24 2:16PM EDT | 21.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MARA240426P00022000 | 2024-04-24 3:46PM EDT | 22.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MARA240426P00022500 | 2024-04-24 3:21PM EDT | 22.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MARA240426P00023000 | 2024-04-24 3:31PM EDT | 23.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| MARA240426P00023500 | 2024-04-24 1:51PM EDT | 23.50 | 4.17 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MARA240426P00024000 | 2024-04-24 3:05PM EDT | 24.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MARA240426P00024500 | 2024-04-24 3:50PM EDT | 24.50 | 5.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MARA240426P00025000 | 2024-04-24 2:44PM EDT | 25.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MARA240426P00025500 | 2024-04-23 12:26PM EDT | 25.50 | 6.36 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MARA240426P00026000 | 2024-04-23 12:17PM EDT | 26.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MARA240426P00026500 | 2024-04-23 12:16PM EDT | 26.50 | 7.53 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MARA240426P00027000 | 2024-04-23 10:14AM EDT | 27.00 | 7.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MARA240426P00027500 | 2024-04-24 9:34AM EDT | 27.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MARA240426P00028000 | 2024-04-24 11:43AM EDT | 28.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MARA240426P00028500 | 2024-04-24 11:43AM EDT | 28.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MARA240426P00029000 | 2024-04-24 11:43AM EDT | 29.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240426P00030000 | 2024-04-24 11:43AM EDT | 30.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MARA240426P00031000 | 2024-04-23 9:33AM EDT | 31.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240426P00032000 | 2024-04-24 11:43AM EDT | 32.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240426P00035000 | 2024-04-24 10:43AM EDT | 35.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
