Deutsche Märkte schließen in 7 Stunden 41 Minuten

Marathon Digital Holdings, Inc. (MARA)

NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
18,69-0,52 (-2,71%)
Börsenschluss: 04:00PM EDT
18,80 +0,11 (+0,59%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MARA240719C000030002024-06-21 9:47AM EDT3.0016.200.000.000.00-100.00%
MARA240719C000050002024-06-18 12:46PM EDT5.0015.100.000.000.00-200.00%
MARA240719C000080002024-06-24 12:07PM EDT8.0011.300.000.000.00-200.00%
MARA240719C000090002024-06-13 10:06AM EDT9.0011.500.000.000.00-3500.00%
MARA240719C000100002024-06-21 12:27PM EDT10.009.300.000.000.00-2600.00%
MARA240719C000110002024-06-21 9:47AM EDT11.008.500.000.000.00-3200.00%
MARA240719C000120002024-06-24 10:48AM EDT12.006.900.000.000.00-200.00%
MARA240719C000130002024-06-21 3:14PM EDT13.006.280.000.000.00-2400.00%
MARA240719C000140002024-06-21 10:56AM EDT14.005.900.000.000.00-100.00%
MARA240719C000150002024-06-24 3:00PM EDT15.004.180.000.000.00-25700.00%
MARA240719C000160002024-06-24 3:56PM EDT16.003.300.000.000.00-2800.00%
MARA240719C000170002024-06-24 3:59PM EDT17.002.620.000.000.00-23500.00%
MARA240719C000180002024-06-24 3:59PM EDT18.002.050.000.000.00-24300.00%
MARA240719C000190002024-06-24 3:59PM EDT19.001.600.000.000.00-3,01201.56%
MARA240719C000200002024-06-24 3:59PM EDT20.001.230.000.000.00-1,40606.25%
MARA240719C000210002024-06-24 3:37PM EDT21.001.050.000.000.00-995012.50%
MARA240719C000220002024-06-24 3:57PM EDT22.000.740.000.000.00-1,422012.50%
MARA240719C000230002024-06-24 3:50PM EDT23.000.600.000.000.00-940025.00%
MARA240719C000240002024-06-24 3:55PM EDT24.000.460.000.000.00-647025.00%
MARA240719C000250002024-06-24 3:59PM EDT25.000.390.000.000.00-5,110025.00%
MARA240719C000260002024-06-24 3:27PM EDT26.000.320.000.000.00-192025.00%
MARA240719C000270002024-06-24 2:53PM EDT27.000.240.000.000.00-316025.00%
MARA240719C000280002024-06-24 3:53PM EDT28.000.190.000.000.00-148050.00%
MARA240719C000290002024-06-24 3:53PM EDT29.000.160.000.000.00-282050.00%
MARA240719C000300002024-06-24 3:43PM EDT30.000.170.000.000.00-775050.00%
MARA240719C000310002024-06-24 3:53PM EDT31.000.100.000.000.00-24050.00%
MARA240719C000320002024-06-24 3:53PM EDT32.000.090.000.000.00-9050.00%
MARA240719C000330002024-06-24 10:00AM EDT33.000.100.000.000.00-2050.00%
MARA240719C000340002024-06-24 3:34PM EDT34.000.070.000.000.00-6050.00%
MARA240719C000350002024-06-24 3:59PM EDT35.000.100.000.000.00-2,163050.00%
MARA240719C000360002024-06-24 2:22PM EDT36.000.080.000.000.00-6050.00%
MARA240719C000370002024-06-20 12:13PM EDT37.000.160.000.000.00-15050.00%
MARA240719C000380002024-06-24 10:07AM EDT38.000.120.000.000.00-1050.00%
MARA240719C000390002024-06-24 1:43PM EDT39.000.070.000.000.00-11050.00%
MARA240719C000400002024-06-24 3:49PM EDT40.000.060.000.000.00-2,474050.00%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MARA240719P000030002024-06-03 2:37PM EDT3.000.020.000.000.00-7050.00%
MARA240719P000050002024-06-21 10:07AM EDT5.000.100.000.000.00-1050.00%
MARA240719P000080002024-06-11 10:01AM EDT8.000.050.000.000.00-2050.00%
MARA240719P000090002024-06-21 3:57PM EDT9.000.020.000.000.00-2050.00%
MARA240719P000100002024-06-24 2:43PM EDT10.000.020.000.000.00-4050.00%
MARA240719P000110002024-06-24 2:12PM EDT11.000.030.000.000.00-187050.00%
MARA240719P000120002024-06-24 3:42PM EDT12.000.060.000.000.00-31050.00%
MARA240719P000130002024-06-24 3:54PM EDT13.000.090.000.000.00-273025.00%
MARA240719P000140002024-06-24 3:47PM EDT14.000.160.000.000.00-15025.00%
MARA240719P000150002024-06-24 3:55PM EDT15.000.310.000.000.00-1,503025.00%
MARA240719P000160002024-06-24 3:42PM EDT16.000.510.000.000.00-417012.50%
MARA240719P000170002024-06-24 3:46PM EDT17.000.820.000.000.00-692012.50%
MARA240719P000180002024-06-24 3:55PM EDT18.001.250.000.000.00-56203.13%
MARA240719P000190002024-06-24 3:44PM EDT19.001.790.000.000.00-1,13300.00%
MARA240719P000200002024-06-24 3:30PM EDT20.002.340.000.000.00-27900.00%
MARA240719P000210002024-06-24 3:57PM EDT21.003.200.000.000.00-7100.00%
MARA240719P000220002024-06-24 3:25PM EDT22.003.860.000.000.00-1400.00%
MARA240719P000230002024-06-21 2:46PM EDT23.004.620.000.000.00-1200.00%
MARA240719P000240002024-06-24 3:57PM EDT24.005.700.000.000.00-1800.00%
MARA240719P000250002024-06-24 10:50AM EDT25.006.680.000.000.00-700.00%
MARA240719P000260002024-06-24 11:40AM EDT26.007.350.000.000.00-100.00%
MARA240719P000270002024-06-24 2:09PM EDT27.008.500.000.000.00-1600.00%
MARA240719P000280002024-06-20 10:05AM EDT28.007.670.000.000.00-200.00%
MARA240719P000290002024-06-24 11:37AM EDT29.0010.250.000.000.00-2400.00%
MARA240719P000300002024-06-24 10:24AM EDT30.0011.350.000.000.00-300.00%
MARA240719P000310002024-06-21 9:45AM EDT31.0011.450.000.000.00-1400.00%
MARA240719P000320002024-05-20 3:46PM EDT32.0010.9311.8512.000.00-1150.00%
MARA240719P000330002024-06-20 3:22PM EDT33.0012.700.000.000.00-700.00%
MARA240719P000340002024-06-24 10:09AM EDT34.0015.250.000.000.00-2200.00%
MARA240719P000350002024-06-14 11:52AM EDT35.0015.700.000.000.00-200.00%
MARA240719P000360002024-06-17 2:23PM EDT36.0016.500.000.000.00--00.00%
MARA240719P000370002024-05-22 9:36AM EDT37.0016.5016.7519.100.00--0215.43%
MARA240719P000380002024-05-15 2:10PM EDT38.0018.5517.4019.050.00--30.00%
MARA240719P000390002024-06-21 9:32AM EDT39.0019.300.000.000.00-100.00%
MARA240719P000400002024-06-12 3:32PM EDT40.0019.670.000.000.00-100.00%