Deutsche Märkte öffnen in 3 Stunden 9 Minuten

Marathon Digital Holdings, Inc. (MARA)

NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
20,28+0,26 (+1,30%)
Börsenschluss: 04:00PM EDT
20,28 0,00 (0,00%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MARA240816C000050002024-06-12 2:30PM EDT5.0016.0014.8016.200.00-24224.61%
MARA240816C000100002024-06-17 2:43PM EDT10.0010.569.4010.800.00-2057152.34%
MARA240816C000110002024-06-18 2:05PM EDT11.009.278.5010.20+0.11+1.20%25883.98%
MARA240816C000120002024-06-17 12:38PM EDT12.007.727.658.750.00-1023116.21%
MARA240816C000130002024-06-12 3:22PM EDT13.008.506.658.350.00-19782.23%
MARA240816C000140002024-06-13 10:04AM EDT14.007.156.157.000.00-11677.15%
MARA240816C000150002024-06-18 2:18PM EDT15.006.206.106.500.00-47643105.27%
MARA240816C000160002024-06-18 3:58PM EDT16.005.455.405.55-0.15-2.68%1617798.54%
MARA240816C000170002024-06-18 12:22PM EDT17.004.504.204.90-0.36-7.41%322787.16%
MARA240816C000180002024-06-18 2:38PM EDT18.004.274.204.80-0.03-0.70%78676106.25%
MARA240816C000190002024-06-18 3:12PM EDT19.003.753.703.80+0.05+1.35%2639798.05%
MARA240816C000200002024-06-18 3:09PM EDT20.003.273.253.35-0.09-2.68%1321,23598.39%
MARA240816C000210002024-06-18 3:04PM EDT21.002.882.853.25+0.04+1.41%851,076103.37%
MARA240816C000220002024-06-18 3:56PM EDT22.002.542.512.72-0.07-2.68%782,481101.17%
MARA240816C000230002024-06-18 2:48PM EDT23.002.242.212.34+0.04+1.82%911,198100.68%
MARA240816C000240002024-06-18 3:48PM EDT24.001.941.962.09-0.10-4.90%74654101.81%
MARA240816C000250002024-06-18 3:59PM EDT25.001.791.741.90+0.03+1.70%6761,480103.32%
MARA240816C000260002024-06-18 3:24PM EDT26.001.571.541.60-0.04-2.48%631,007102.49%
MARA240816C000270002024-06-18 3:48PM EDT27.001.381.371.44-0.03-2.13%6307103.56%
MARA240816C000280002024-06-18 3:59PM EDT28.001.261.241.30-0.04-3.08%17513104.98%
MARA240816C000290002024-06-18 3:33PM EDT29.001.131.111.350.00-55422109.18%
MARA240816C000300002024-06-18 3:59PM EDT30.001.040.951.06+0.04+4.00%1,2073,345105.96%
MARA240816C000350002024-06-18 3:45PM EDT35.000.620.610.70-0.07-10.14%101,834112.50%
MARA240816C000400002024-06-18 3:55PM EDT40.000.440.400.450.00-2211,929116.21%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MARA240816P000050002024-06-11 1:49PM EDT5.000.050.000.540.00-89235.55%
MARA240816P000100002024-06-18 12:40PM EDT10.000.120.100.11-0.04-25.00%235167103.13%
MARA240816P000110002024-06-18 3:05PM EDT11.000.180.080.190.00-110495.70%
MARA240816P000120002024-06-18 3:05PM EDT12.000.250.240.25-0.02-7.41%294,08396.68%
MARA240816P000130002024-06-18 3:48PM EDT13.000.360.350.38-0.07-16.28%1054494.63%
MARA240816P000140002024-06-18 2:06PM EDT14.000.580.510.620.00-1248395.31%
MARA240816P000150002024-06-18 2:46PM EDT15.000.770.760.90-0.03-3.75%401,68196.19%
MARA240816P000160002024-06-18 3:57PM EDT16.001.071.021.08-0.08-6.96%2191792.38%
MARA240816P000170002024-06-18 3:54PM EDT17.001.411.381.50-0.07-4.73%8148093.65%
MARA240816P000180002024-06-18 3:54PM EDT18.001.831.692.04-0.04-2.14%7343993.90%
MARA240816P000190002024-06-18 3:18PM EDT19.002.322.242.34-0.13-5.31%3076492.14%
MARA240816P000200002024-06-18 3:30PM EDT20.002.882.813.35-0.12-4.00%381,161100.29%
MARA240816P000210002024-06-18 3:42PM EDT21.003.453.403.50-0.05-1.43%8668993.51%
MARA240816P000220002024-06-18 10:24AM EDT22.004.454.054.15+0.19+4.46%728593.99%
MARA240816P000230002024-06-17 12:04PM EDT23.005.534.754.850.00-2112894.63%
MARA240816P000240002024-06-18 1:18PM EDT24.005.645.455.60-0.39-6.47%28594.87%
MARA240816P000250002024-06-11 10:48AM EDT25.007.736.257.000.00-1052106.06%
MARA240816P000260002024-06-17 10:09AM EDT26.008.157.057.200.00-1696.97%
MARA240816P000270002024-06-14 3:26PM EDT27.008.717.858.000.00-16996.58%
MARA240816P000280002024-06-11 2:15PM EDT28.009.688.708.850.00-11197.07%
MARA240816P000290002024-06-18 3:28PM EDT29.009.659.609.75-0.75-7.21%56498.83%
MARA240816P000300002024-06-18 3:27PM EDT30.0010.4910.4510.65+0.25+2.44%52398.93%