Deutsche Märkte schließen in 1 Stunde 9 Minute

Marathon Digital Holdings, Inc. (MARA)

NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
15,85-1,03 (-6,10%)
Ab 10:21AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MARA220916C000025002022-08-12 12:00PM EDT2.5015.0013.6513.900.00-20520.31%
MARA220916C000050002022-08-16 2:16PM EDT5.0012.2411.1511.400.00-367325.39%
MARA220916C000075002022-08-16 1:11PM EDT7.509.508.658.900.00-161,495223.05%
MARA220916C000100002022-08-16 3:24PM EDT10.006.276.356.55-0.63-9.13%56,356171.88%
MARA220916C000130002022-08-17 10:05AM EDT13.004.043.954.10-0.53-11.60%1065,047140.23%
MARA220916C000150002022-08-17 9:57AM EDT15.002.812.782.85-0.43-13.27%15822,825132.81%
MARA220916C000180002022-08-17 10:02AM EDT18.001.521.521.59-0.34-18.28%1955,822127.05%
MARA220916C000200002022-08-17 9:59AM EDT20.001.081.021.09-0.20-15.62%1227,994127.25%
MARA220916C000230002022-08-17 9:56AM EDT23.000.580.580.63-0.16-21.62%163,245129.20%
MARA220916C000250002022-08-17 10:04AM EDT25.000.430.430.44-0.11-20.37%11918,329131.74%
MARA220916C000270002022-08-17 9:46AM EDT27.000.320.310.33-0.04-11.11%12,266134.38%
MARA220916C000300002022-08-17 9:55AM EDT30.000.200.200.22-0.04-16.67%388,337138.28%
MARA220916C000320002022-08-16 2:53PM EDT32.000.170.160.170.00-821,186141.41%
MARA220916C000350002022-08-16 3:13PM EDT35.000.120.110.120.00-372,994144.92%
MARA220916C000370002022-08-16 1:16PM EDT37.000.100.090.10-0.01-9.09%81,128147.66%
MARA220916C000400002022-08-16 2:39PM EDT40.000.070.070.080.00-1296,770152.73%
MARA220916C000420002022-08-15 12:58PM EDT42.000.100.060.070.00-190716155.47%
MARA220916C000450002022-08-16 3:47PM EDT45.000.060.050.060.00-433,243160.94%
MARA220916C000470002022-08-15 2:35PM EDT47.000.060.040.050.00-77480161.72%
MARA220916C000500002022-08-16 3:28PM EDT50.000.040.030.050.00-811,824166.41%
MARA220916C000550002022-08-16 11:48AM EDT55.000.030.030.040.00-4597175.00%
MARA220916C000600002022-08-16 3:44PM EDT60.000.020.020.030.00-41,294178.13%
MARA220916C000650002022-08-17 9:54AM EDT65.000.020.020.030.00-1718185.94%
MARA220916C000700002022-08-11 2:11PM EDT70.000.030.010.030.00-401,098190.63%
MARA220916C000750002022-08-16 9:45AM EDT75.000.020.000.030.00-11,508190.63%
MARA220916C000800002022-08-11 9:55AM EDT80.000.050.010.030.00-2686203.13%
MARA220916C000850002022-08-15 11:15AM EDT85.000.010.000.030.00-2917203.13%
MARA220916C000900002022-08-16 9:49AM EDT90.000.010.010.020.00-1357209.38%
MARA220916C000950002022-08-01 9:37AM EDT95.000.020.000.020.00-6457206.25%
MARA220916C001000002022-08-12 3:59PM EDT100.000.020.000.030.00-100734221.88%
MARA220916C001050002022-06-21 2:21PM EDT105.000.020.000.050.00-2759237.50%
MARA220916C001100002022-06-07 9:38AM EDT110.000.030.000.030.00-194231.25%
MARA220916C001150002022-08-11 2:38PM EDT115.000.020.000.030.00-1204234.38%
MARA220916C001200002022-08-11 9:57AM EDT120.000.020.000.030.00-6745237.50%
MARA220916C001250002022-08-16 10:15AM EDT125.000.010.000.010.00-10021,889218.75%
Putsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MARA220916P000025002022-08-16 9:30AM EDT2.500.020.000.040.00-23,470281.25%
MARA220916P000050002022-08-17 10:01AM EDT5.000.050.040.05+0.01+25.00%76,086199.61%
MARA220916P000075002022-08-17 9:51AM EDT7.500.130.110.12+0.01+8.33%1554,508160.16%
MARA220916P000100002022-08-17 10:02AM EDT10.000.310.310.32+0.01+3.33%807,316138.28%
MARA220916P000130002022-08-17 10:01AM EDT13.000.970.930.98+0.11+12.79%1482,774124.90%
MARA220916P000150002022-08-17 10:03AM EDT15.001.791.721.78+0.21+13.29%26721,901120.41%
MARA220916P000180002022-08-17 10:02AM EDT18.003.563.503.60+0.31+9.54%61,202118.56%
MARA220916P000200002022-08-17 10:03AM EDT20.005.044.955.10+0.33+7.01%193,207116.31%
MARA220916P000230002022-08-16 10:06AM EDT23.007.587.507.65+0.38+5.28%51,430114.94%
MARA220916P000250002022-08-17 9:31AM EDT25.009.609.259.45+0.25+2.67%115,497107.42%
MARA220916P000270002022-08-16 2:31PM EDT27.0010.5511.2011.400.00-3724112.89%
MARA220916P000300002022-08-16 1:05PM EDT30.0013.5014.0014.250.00-226,388119.92%
MARA220916P000320002022-08-16 1:06PM EDT32.0015.4016.0016.200.00-6447115.63%
MARA220916P000350002022-08-16 12:27PM EDT35.0018.2718.9019.300.00-71,145151.95%
MARA220916P000370002022-08-15 11:27AM EDT37.0019.6020.8521.300.00-11,072159.77%
MARA220916P000400002022-08-16 12:27PM EDT40.0023.2223.7524.350.00-23,006180.08%
MARA220916P000420002022-08-09 3:03PM EDT42.0027.6525.7026.300.00-1393177.73%
MARA220916P000450002022-08-15 10:13AM EDT45.0027.5228.6029.400.00-42,515204.69%
MARA220916P000470002022-08-12 2:38PM EDT47.0029.1530.5531.400.00-274210.94%
MARA220916P000500002022-08-15 11:27AM EDT50.0032.4533.7534.150.00-1171100.00%
MARA220916P000550002022-08-09 1:38PM EDT55.0041.0038.8039.100.00-1330.00%
MARA220916P000600002022-08-09 3:50PM EDT60.0046.0243.7544.100.00-2400.00%
MARA220916P000650002022-08-09 1:37PM EDT65.0050.9048.5549.300.00-126234.77%
MARA220916P000700002022-08-08 1:13PM EDT70.0055.5553.8054.050.00-2220.00%
MARA220916P000750002022-07-11 12:15PM EDT75.0067.2558.7059.000.00-1180.00%
MARA220916P000800002022-08-12 2:34PM EDT80.0062.0563.6564.200.00-215225.78%
MARA220916P000850002022-08-10 3:24PM EDT85.0068.8068.5569.150.00-413100.00%
MARA220916P000900002022-08-09 3:46PM EDT90.0075.8573.7074.150.00-23100.00%
MARA220916P000950002021-12-31 10:35AM EDT95.0064.1573.6074.150.00-2940.00%
MARA220916P001000002022-07-12 9:59AM EDT100.0092.5582.8083.100.00--30.00%
MARA220916P001050002022-07-20 9:37AM EDT105.0091.2088.6589.000.00-140.00%
MARA220916P001100002022-07-12 11:07AM EDT110.00102.4592.7093.200.00-120.00%
MARA220916P001150002022-08-11 9:31AM EDT115.0097.3698.4599.250.00-24287.50%
MARA220916P001200002022-07-12 11:21AM EDT120.00112.35102.70103.250.00-23260.00%
MARA220916P001250002022-08-09 3:59PM EDT125.00110.95108.60109.050.00-170.00%