Deutsche Märkte öffnen in 7 Stunden 55 Minuten

Marathon Digital Holdings, Inc. (MARA)

NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
19,47-0,53 (-2,65%)
Börsenschluss: 04:00PM EDT
19,49 +0,02 (+0,10%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MARA241220C000030002024-06-14 1:27PM EDT3.0016.4915.9517.25-1.06-6.04%12151.56%
MARA241220C000050002024-06-06 11:39AM EDT5.0017.0514.5515.400.00-22152.73%
MARA241220C000070002024-05-30 10:52AM EDT7.0013.7212.9513.400.00-11130.27%
MARA241220C000080002024-05-28 11:41AM EDT8.0015.0012.1012.400.00-119119.34%
MARA241220C000090002024-06-07 1:29PM EDT9.0011.8511.3512.050.00-110125.98%
MARA241220C000100002024-06-12 3:43PM EDT10.0011.8010.6011.400.00-4258123.54%
MARA241220C000110002024-06-12 2:24PM EDT11.0011.199.9510.100.00-199111.23%
MARA241220C000120002024-06-14 12:37PM EDT12.009.249.309.45+0.14+1.54%4237109.81%
MARA241220C000130002024-06-12 12:56PM EDT13.009.768.708.850.00-134108.94%
MARA241220C000140002024-06-12 3:40PM EDT14.009.018.158.300.00-7215108.45%
MARA241220C000150002024-06-14 1:43PM EDT15.007.507.608.20-0.50-6.25%3225112.45%
MARA241220C000160002024-06-14 12:52PM EDT16.007.017.107.25+0.86+13.98%10167106.42%
MARA241220C000170002024-06-12 3:36PM EDT17.007.506.706.850.00-1118107.13%
MARA241220C000180002024-06-14 3:42PM EDT18.006.256.256.45-0.35-5.30%11445106.69%
MARA241220C000190002024-06-14 9:45AM EDT19.006.405.906.05+0.10+1.59%5315106.74%
MARA241220C000200002024-06-14 2:49PM EDT20.005.555.555.70-0.30-5.13%1441,220106.74%
MARA241220C000210002024-06-14 2:47PM EDT21.005.155.205.35-0.45-8.04%86941106.30%
MARA241220C000220002024-06-14 11:50AM EDT22.005.004.905.10-0.25-4.76%451,313106.84%
MARA241220C000230002024-06-14 12:19PM EDT23.004.704.654.80-0.73-13.44%7603106.98%
MARA241220C000240002024-06-14 12:19PM EDT24.004.474.404.55-0.21-4.49%111260107.25%
MARA241220C000250002024-06-14 3:03PM EDT25.004.104.154.30-0.30-6.82%761,255107.20%
MARA241220C000260002024-06-14 3:03PM EDT26.003.903.954.10-0.33-7.80%39327107.76%
MARA241220C000270002024-06-14 12:34PM EDT27.003.553.753.90-0.25-6.58%52110108.06%
MARA241220C000280002024-06-14 12:48PM EDT28.003.403.553.70-0.20-5.56%20356108.11%
MARA241220C000290002024-06-14 1:57PM EDT29.003.303.353.50-0.55-14.29%2368107.91%
MARA241220C000300002024-06-14 2:51PM EDT30.003.153.203.35-0.30-8.70%1411,460108.42%
MARA241220C000310002024-06-14 1:34PM EDT31.003.053.053.20-0.15-4.69%6212108.74%
MARA241220C000320002024-06-12 12:12PM EDT32.003.412.913.050.00-176108.96%
MARA241220C000330002024-06-11 10:29AM EDT33.002.572.782.960.00-177109.67%
MARA241220C000340002024-06-12 2:19PM EDT34.003.252.652.840.00-3274109.91%
MARA241220C000350002024-06-14 12:14PM EDT35.002.602.532.66-0.15-5.45%11304109.57%
MARA241220C000360002024-06-14 1:03PM EDT36.002.442.422.94-0.06-2.40%1218113.57%
MARA241220C000370002024-06-14 10:01AM EDT37.002.272.312.53-0.54-19.22%2190110.84%
MARA241220C000380002024-06-04 10:59AM EDT38.002.692.212.350.00-238110.28%
MARA241220C000390002024-06-11 2:41PM EDT39.002.262.112.320.00-423111.08%
MARA241220C000400002024-06-14 2:43PM EDT40.002.032.022.19-0.07-3.33%28661110.84%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MARA241220P000030002024-06-03 2:42PM EDT3.000.100.000.820.00-349199.22%
MARA241220P000050002024-05-24 11:58AM EDT5.000.210.040.430.00-21125.20%
MARA241220P000070002024-06-04 12:24PM EDT7.000.350.000.700.00-321,002106.06%
MARA241220P000080002024-06-14 2:48PM EDT8.000.520.450.74+0.06+13.04%7163109.18%
MARA241220P000090002024-06-14 11:49AM EDT9.000.670.650.760.00-499102.44%
MARA241220P000100002024-06-14 2:48PM EDT10.000.990.880.98-0.01-1.00%8747100.49%
MARA241220P000110002024-06-14 3:45PM EDT11.001.231.201.25+0.05+4.24%31,052100.00%
MARA241220P000120002024-06-14 12:33PM EDT12.001.601.501.94+0.26+19.40%1162104.30%
MARA241220P000130002024-06-14 2:17PM EDT13.001.981.881.96+0.16+8.79%1241198.44%
MARA241220P000140002024-06-13 1:39PM EDT14.002.282.312.520.00-831399.95%
MARA241220P000150002024-06-13 1:39PM EDT15.002.702.762.840.00-787497.75%
MARA241220P000160002024-06-13 1:31PM EDT16.003.183.253.350.00-256597.56%
MARA241220P000170002024-06-14 1:53PM EDT17.003.873.803.90+0.47+13.82%131297.66%
MARA241220P000180002024-06-14 1:02PM EDT18.004.454.354.45+0.10+2.30%2041297.07%
MARA241220P000190002024-06-14 9:50AM EDT19.004.704.955.10-0.10-2.08%130597.41%
MARA241220P000200002024-06-14 2:24PM EDT20.005.755.555.70+0.30+5.50%1459996.73%
MARA241220P000210002024-06-13 2:08PM EDT21.006.106.206.750.00-1314100.17%
MARA241220P000220002024-06-13 9:58AM EDT22.006.496.907.100.00-111497.17%
MARA241220P000230002024-06-06 11:56AM EDT23.006.947.607.900.00-411997.85%
MARA241220P000240002024-06-14 11:56AM EDT24.008.438.308.65+0.66+8.49%32697.73%
MARA241220P000250002024-06-14 2:44PM EDT25.009.289.059.30+0.35+3.92%229096.83%
MARA241220P000260002024-06-13 12:51PM EDT26.009.679.7010.100.00-21196.04%
MARA241220P000270002024-06-06 10:36AM EDT27.009.9010.6010.850.00-35796.73%
MARA241220P000280002024-06-03 3:17PM EDT28.0011.5011.4011.65-0.20-1.71%11496.73%
MARA241220P000290002024-06-07 9:42AM EDT29.0011.9612.2012.900.00-12100.59%
MARA241220P000300002024-06-11 11:01AM EDT30.0013.7513.0513.250.00-106396.39%
MARA241220P000310002024-05-20 3:45PM EDT31.0013.1013.7514.150.00--195.65%
MARA241220P000320002024-06-11 3:43PM EDT32.0014.6014.7015.750.00-12103.69%
MARA241220P000350002024-05-30 1:51PM EDT35.0016.8717.3017.750.00-1197.85%
MARA241220P000360002024-05-15 10:30AM EDT36.0019.5518.0518.600.00-1296.09%
MARA241220P000370002024-05-09 12:57PM EDT37.0019.3519.4019.750.00-11103.44%
MARA241220P000380002024-06-13 11:38AM EDT38.0019.9519.9520.150.00-103194.48%
MARA241220P000390002024-06-12 9:55AM EDT39.0020.4020.7521.650.00-2499.80%
MARA241220P000400002024-06-13 11:41AM EDT40.0021.8321.2521.950.00-103387.79%