Deutsche Märkte öffnen in 1 Stunde 47 Minute

Marathon Digital Holdings, Inc. (MARA)

NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
19,44+1,89 (+10,77%)
Börsenschluss: 04:00PM EDT
19,47 +0,03 (+0,15%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür26. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MARA240426C000045002024-04-23 2:25PM EDT4.5015.350.000.000.00-61200.00%
MARA240426C000050002024-04-23 3:43PM EDT5.0014.500.000.000.00-48000.00%
MARA240426C000055002024-04-23 3:37PM EDT5.5014.020.000.000.00-36000.00%
MARA240426C000060002024-04-23 3:43PM EDT6.0013.500.000.000.00-36000.00%
MARA240426C000065002024-04-23 3:23PM EDT6.5013.200.000.000.00-24600.00%
MARA240426C000070002024-04-23 2:43PM EDT7.0012.700.000.000.00-18300.00%
MARA240426C000075002024-04-23 12:35PM EDT7.5011.650.000.000.00-12000.00%
MARA240426C000085002024-04-18 2:24PM EDT8.506.500.000.000.00--00.00%
MARA240426C000090002024-04-23 2:50PM EDT9.0010.800.000.000.00-300.00%
MARA240426C000095002024-04-23 2:12PM EDT9.5010.200.000.000.00-1600.00%
MARA240426C000100002024-04-23 12:10PM EDT10.008.950.000.000.00-2700.00%
MARA240426C000105002024-04-23 12:10PM EDT10.508.450.000.000.00-100.00%
MARA240426C000110002024-04-23 3:46PM EDT11.008.570.000.000.00-900.00%
MARA240426C000115002024-04-23 11:10AM EDT11.507.600.000.000.00-100.00%
MARA240426C000120002024-04-23 3:01PM EDT12.007.850.000.000.00-1500.00%
MARA240426C000125002024-04-23 2:22PM EDT12.507.350.000.000.00-400.00%
MARA240426C000130002024-04-23 3:49PM EDT13.006.500.000.000.00-4900.00%
MARA240426C000135002024-04-23 1:29PM EDT13.505.960.000.000.00-2100.00%
MARA240426C000140002024-04-23 2:26PM EDT14.005.720.000.000.00-68000.00%
MARA240426C000145002024-04-23 3:59PM EDT14.504.980.000.000.00-28000.00%
MARA240426C000150002024-04-23 3:40PM EDT15.004.550.000.000.00-2,03700.00%
MARA240426C000155002024-04-23 3:56PM EDT15.504.030.000.000.00-71100.00%
MARA240426C000160002024-04-23 3:59PM EDT16.003.480.000.000.00-2,86400.00%
MARA240426C000165002024-04-23 3:58PM EDT16.503.000.000.000.00-1,68100.00%
MARA240426C000170002024-04-23 3:59PM EDT17.002.540.000.000.00-6,38500.00%
MARA240426C000175002024-04-23 3:59PM EDT17.502.110.000.000.00-3,71900.00%
MARA240426C000180002024-04-23 3:59PM EDT18.001.740.000.000.00-12,64500.00%
MARA240426C000185002024-04-23 3:59PM EDT18.501.330.000.000.00-7,85700.00%
MARA240426C000190002024-04-23 3:59PM EDT19.001.100.000.000.00-13,16300.00%
MARA240426C000195002024-04-23 3:59PM EDT19.500.830.000.000.00-13,78201.56%
MARA240426C000200002024-04-23 3:59PM EDT20.000.640.000.000.00-36,688012.50%
MARA240426C000205002024-04-23 3:59PM EDT20.500.480.000.000.00-4,782012.50%
MARA240426C000210002024-04-23 3:59PM EDT21.000.370.000.000.00-6,039025.00%
MARA240426C000215002024-04-23 3:59PM EDT21.500.280.000.000.00-2,879025.00%
MARA240426C000220002024-04-23 3:59PM EDT22.000.200.000.000.00-11,926050.00%
MARA240426C000225002024-04-23 3:59PM EDT22.500.140.000.000.00-1,580050.00%
MARA240426C000230002024-04-23 3:59PM EDT23.000.110.000.000.00-4,773050.00%
MARA240426C000235002024-04-23 3:57PM EDT23.500.090.000.000.00-1,043050.00%
MARA240426C000240002024-04-23 3:59PM EDT24.000.080.000.000.00-1,819050.00%
MARA240426C000245002024-04-23 3:58PM EDT24.500.060.000.000.00-599050.00%
MARA240426C000250002024-04-23 3:59PM EDT25.000.060.000.000.00-2,360050.00%
MARA240426C000255002024-04-23 3:36PM EDT25.500.070.000.000.00-74050.00%
MARA240426C000260002024-04-23 3:58PM EDT26.000.030.000.000.00-1,243050.00%
MARA240426C000265002024-04-23 3:59PM EDT26.500.020.000.000.00-38050.00%
MARA240426C000270002024-04-23 3:24PM EDT27.000.020.000.000.00-214050.00%
MARA240426C000275002024-04-23 3:28PM EDT27.500.030.000.000.00-88050.00%
MARA240426C000280002024-04-23 3:19PM EDT28.000.030.000.000.00-307050.00%
MARA240426C000285002024-04-23 2:54PM EDT28.500.030.000.000.00-374050.00%
MARA240426C000290002024-04-23 1:49PM EDT29.000.030.000.000.00-2050.00%
MARA240426C000300002024-04-23 3:04PM EDT30.000.010.000.000.00-1,295050.00%
MARA240426C000310002024-04-23 3:53PM EDT31.000.020.000.000.00-157050.00%
MARA240426C000315002024-04-23 1:54PM EDT31.500.030.000.000.00-15050.00%
MARA240426C000320002024-04-23 3:52PM EDT32.000.010.000.000.00-177050.00%
MARA240426C000350002024-04-23 1:38PM EDT35.000.010.000.000.00-149050.00%
Putsfür26. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MARA240426P000075002024-04-17 11:39AM EDT7.500.020.000.000.00-20050.00%
MARA240426P000080002024-04-17 11:49AM EDT8.000.030.000.000.00--050.00%
MARA240426P000090002024-04-19 1:36PM EDT9.000.010.000.000.00-60050.00%
MARA240426P000095002024-04-22 12:56PM EDT9.500.010.000.000.00-200050.00%
MARA240426P000100002024-04-23 11:14AM EDT10.000.010.000.000.00-1050.00%
MARA240426P000105002024-04-22 3:47PM EDT10.500.010.000.000.00-1,127050.00%
MARA240426P000110002024-04-23 9:53AM EDT11.000.010.000.000.00-2050.00%
MARA240426P000115002024-04-23 9:53AM EDT11.500.010.000.000.00-202050.00%
MARA240426P000120002024-04-23 3:59PM EDT12.000.010.000.000.00-176050.00%
MARA240426P000125002024-04-23 2:36PM EDT12.500.010.000.000.00-531050.00%
MARA240426P000130002024-04-23 3:40PM EDT13.000.010.000.000.00-158050.00%
MARA240426P000135002024-04-23 2:29PM EDT13.500.020.000.000.00-413050.00%
MARA240426P000140002024-04-23 3:34PM EDT14.000.020.000.000.00-2,451050.00%
MARA240426P000145002024-04-23 3:13PM EDT14.500.020.000.000.00-460050.00%
MARA240426P000150002024-04-23 3:58PM EDT15.000.020.000.000.00-1,425050.00%
MARA240426P000155002024-04-23 3:59PM EDT15.500.030.000.000.00-1,076050.00%
MARA240426P000160002024-04-23 3:57PM EDT16.000.050.000.000.00-2,248050.00%
MARA240426P000165002024-04-23 3:59PM EDT16.500.060.000.000.00-1,891050.00%
MARA240426P000170002024-04-23 3:59PM EDT17.000.110.000.000.00-5,069050.00%
MARA240426P000175002024-04-23 3:58PM EDT17.500.190.000.000.00-5,203025.00%
MARA240426P000180002024-04-23 3:59PM EDT18.000.300.000.000.00-5,561025.00%
MARA240426P000185002024-04-23 3:59PM EDT18.500.440.000.000.00-13,876012.50%
MARA240426P000190002024-04-23 3:59PM EDT19.000.640.000.000.00-10,12506.25%
MARA240426P000195002024-04-23 3:59PM EDT19.500.890.000.000.00-4,25400.00%
MARA240426P000200002024-04-23 3:59PM EDT20.001.200.000.000.00-2,44400.00%
MARA240426P000205002024-04-23 3:59PM EDT20.501.530.000.000.00-27000.00%
MARA240426P000210002024-04-23 3:59PM EDT21.001.930.000.000.00-79900.00%
MARA240426P000215002024-04-23 3:52PM EDT21.502.260.000.000.00-2500.00%
MARA240426P000220002024-04-23 3:23PM EDT22.002.550.000.000.00-15300.00%
MARA240426P000225002024-04-23 3:56PM EDT22.503.150.000.000.00-9600.00%
MARA240426P000230002024-04-23 3:59PM EDT23.003.700.000.000.00-22800.00%
MARA240426P000235002024-04-23 3:51PM EDT23.504.100.000.000.00-8800.00%
MARA240426P000240002024-04-23 3:51PM EDT24.004.550.000.000.00-11600.00%
MARA240426P000245002024-04-23 3:14PM EDT24.504.900.000.000.00-4900.00%
MARA240426P000250002024-04-23 3:28PM EDT25.005.380.000.000.00-3100.00%
MARA240426P000255002024-04-23 12:26PM EDT25.506.360.000.000.00-1500.00%
MARA240426P000260002024-04-23 12:17PM EDT26.006.950.000.000.00-1400.00%
MARA240426P000265002024-04-23 12:16PM EDT26.507.530.000.000.00-2700.00%
MARA240426P000270002024-04-23 10:14AM EDT27.007.790.000.000.00-500.00%
MARA240426P000275002024-04-22 2:18PM EDT27.5010.200.000.000.00-100.00%
MARA240426P000280002024-04-22 3:44PM EDT28.0010.600.000.000.00-1900.00%
MARA240426P000285002024-04-08 1:22PM EDT28.5010.350.000.000.00-1200.00%
MARA240426P000290002024-04-23 11:03AM EDT29.0010.050.000.000.00-700.00%
MARA240426P000300002024-04-22 12:30PM EDT30.0013.650.000.000.00-200.00%
MARA240426P000310002024-04-23 9:33AM EDT31.0013.250.000.000.00-100.00%
MARA240426P000320002024-04-22 2:49PM EDT32.0014.800.000.000.00-500.00%
MARA240426P000350002024-04-23 10:41AM EDT35.0016.000.000.000.00-7400.00%