Deutsche Märkte schließen in 1 Stunde 9 Minute
DAX
13.700,40 -209,72 (-1,51%) Euro Stoxx 50
3.771,29 -33,93 (-0,89%) Dow Jones 30
33.967,31 -184,70 (-0,54%) Gold
1.782,70 -7,00 (-0,39%) EUR/USD
1,0184 +0,0013 (+0,13%) BTC-EUR
23.008,26 -545,90 (-2,32%)
Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:21AM EDT. Markt geöffnet.
Callsfür16. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA220916C00002500 | 2022-08-12 12:00PM EDT | 2.50 | 15.00 | 13.65 | 13.90 | 0.00 | - | 2 | 0 | 520.31% |
| MARA220916C00005000 | 2022-08-16 2:16PM EDT | 5.00 | 12.24 | 11.15 | 11.40 | 0.00 | - | 3 | 67 | 325.39% |
| MARA220916C00007500 | 2022-08-16 1:11PM EDT | 7.50 | 9.50 | 8.65 | 8.90 | 0.00 | - | 16 | 1,495 | 223.05% |
| MARA220916C00010000 | 2022-08-16 3:24PM EDT | 10.00 | 6.27 | 6.35 | 6.55 | -0.63 | -9.13% | 5 | 6,356 | 171.88% |
| MARA220916C00013000 | 2022-08-17 10:05AM EDT | 13.00 | 4.04 | 3.95 | 4.10 | -0.53 | -11.60% | 106 | 5,047 | 140.23% |
| MARA220916C00015000 | 2022-08-17 9:57AM EDT | 15.00 | 2.81 | 2.78 | 2.85 | -0.43 | -13.27% | 158 | 22,825 | 132.81% |
| MARA220916C00018000 | 2022-08-17 10:02AM EDT | 18.00 | 1.52 | 1.52 | 1.59 | -0.34 | -18.28% | 195 | 5,822 | 127.05% |
| MARA220916C00020000 | 2022-08-17 9:59AM EDT | 20.00 | 1.08 | 1.02 | 1.09 | -0.20 | -15.62% | 122 | 7,994 | 127.25% |
| MARA220916C00023000 | 2022-08-17 9:56AM EDT | 23.00 | 0.58 | 0.58 | 0.63 | -0.16 | -21.62% | 16 | 3,245 | 129.20% |
| MARA220916C00025000 | 2022-08-17 10:04AM EDT | 25.00 | 0.43 | 0.43 | 0.44 | -0.11 | -20.37% | 119 | 18,329 | 131.74% |
| MARA220916C00027000 | 2022-08-17 9:46AM EDT | 27.00 | 0.32 | 0.31 | 0.33 | -0.04 | -11.11% | 1 | 2,266 | 134.38% |
| MARA220916C00030000 | 2022-08-17 9:55AM EDT | 30.00 | 0.20 | 0.20 | 0.22 | -0.04 | -16.67% | 38 | 8,337 | 138.28% |
| MARA220916C00032000 | 2022-08-16 2:53PM EDT | 32.00 | 0.17 | 0.16 | 0.17 | 0.00 | - | 82 | 1,186 | 141.41% |
| MARA220916C00035000 | 2022-08-16 3:13PM EDT | 35.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 37 | 2,994 | 144.92% |
| MARA220916C00037000 | 2022-08-16 1:16PM EDT | 37.00 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 8 | 1,128 | 147.66% |
| MARA220916C00040000 | 2022-08-16 2:39PM EDT | 40.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 129 | 6,770 | 152.73% |
| MARA220916C00042000 | 2022-08-15 12:58PM EDT | 42.00 | 0.10 | 0.06 | 0.07 | 0.00 | - | 190 | 716 | 155.47% |
| MARA220916C00045000 | 2022-08-16 3:47PM EDT | 45.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 43 | 3,243 | 160.94% |
| MARA220916C00047000 | 2022-08-15 2:35PM EDT | 47.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 77 | 480 | 161.72% |
| MARA220916C00050000 | 2022-08-16 3:28PM EDT | 50.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 81 | 1,824 | 166.41% |
| MARA220916C00055000 | 2022-08-16 11:48AM EDT | 55.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 4 | 597 | 175.00% |
| MARA220916C00060000 | 2022-08-16 3:44PM EDT | 60.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4 | 1,294 | 178.13% |
| MARA220916C00065000 | 2022-08-17 9:54AM EDT | 65.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 718 | 185.94% |
| MARA220916C00070000 | 2022-08-11 2:11PM EDT | 70.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 40 | 1,098 | 190.63% |
| MARA220916C00075000 | 2022-08-16 9:45AM EDT | 75.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,508 | 190.63% |
| MARA220916C00080000 | 2022-08-11 9:55AM EDT | 80.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 2 | 686 | 203.13% |
| MARA220916C00085000 | 2022-08-15 11:15AM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 917 | 203.13% |
| MARA220916C00090000 | 2022-08-16 9:49AM EDT | 90.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 357 | 209.38% |
| MARA220916C00095000 | 2022-08-01 9:37AM EDT | 95.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 457 | 206.25% |
| MARA220916C00100000 | 2022-08-12 3:59PM EDT | 100.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 734 | 221.88% |
| MARA220916C00105000 | 2022-06-21 2:21PM EDT | 105.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 759 | 237.50% |
| MARA220916C00110000 | 2022-06-07 9:38AM EDT | 110.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 94 | 231.25% |
| MARA220916C00115000 | 2022-08-11 2:38PM EDT | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 204 | 234.38% |
| MARA220916C00120000 | 2022-08-11 9:57AM EDT | 120.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 745 | 237.50% |
| MARA220916C00125000 | 2022-08-16 10:15AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 21,889 | 218.75% |
Putsfür16. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA220916P00002500 | 2022-08-16 9:30AM EDT | 2.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 3,470 | 281.25% |
| MARA220916P00005000 | 2022-08-17 10:01AM EDT | 5.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 7 | 6,086 | 199.61% |
| MARA220916P00007500 | 2022-08-17 9:51AM EDT | 7.50 | 0.13 | 0.11 | 0.12 | +0.01 | +8.33% | 155 | 4,508 | 160.16% |
| MARA220916P00010000 | 2022-08-17 10:02AM EDT | 10.00 | 0.31 | 0.31 | 0.32 | +0.01 | +3.33% | 80 | 7,316 | 138.28% |
| MARA220916P00013000 | 2022-08-17 10:01AM EDT | 13.00 | 0.97 | 0.93 | 0.98 | +0.11 | +12.79% | 148 | 2,774 | 124.90% |
| MARA220916P00015000 | 2022-08-17 10:03AM EDT | 15.00 | 1.79 | 1.72 | 1.78 | +0.21 | +13.29% | 267 | 21,901 | 120.41% |
| MARA220916P00018000 | 2022-08-17 10:02AM EDT | 18.00 | 3.56 | 3.50 | 3.60 | +0.31 | +9.54% | 6 | 1,202 | 118.56% |
| MARA220916P00020000 | 2022-08-17 10:03AM EDT | 20.00 | 5.04 | 4.95 | 5.10 | +0.33 | +7.01% | 19 | 3,207 | 116.31% |
| MARA220916P00023000 | 2022-08-16 10:06AM EDT | 23.00 | 7.58 | 7.50 | 7.65 | +0.38 | +5.28% | 5 | 1,430 | 114.94% |
| MARA220916P00025000 | 2022-08-17 9:31AM EDT | 25.00 | 9.60 | 9.25 | 9.45 | +0.25 | +2.67% | 1 | 15,497 | 107.42% |
| MARA220916P00027000 | 2022-08-16 2:31PM EDT | 27.00 | 10.55 | 11.20 | 11.40 | 0.00 | - | 3 | 724 | 112.89% |
| MARA220916P00030000 | 2022-08-16 1:05PM EDT | 30.00 | 13.50 | 14.00 | 14.25 | 0.00 | - | 22 | 6,388 | 119.92% |
| MARA220916P00032000 | 2022-08-16 1:06PM EDT | 32.00 | 15.40 | 16.00 | 16.20 | 0.00 | - | 6 | 447 | 115.63% |
| MARA220916P00035000 | 2022-08-16 12:27PM EDT | 35.00 | 18.27 | 18.90 | 19.30 | 0.00 | - | 7 | 1,145 | 151.95% |
| MARA220916P00037000 | 2022-08-15 11:27AM EDT | 37.00 | 19.60 | 20.85 | 21.30 | 0.00 | - | 1 | 1,072 | 159.77% |
| MARA220916P00040000 | 2022-08-16 12:27PM EDT | 40.00 | 23.22 | 23.75 | 24.35 | 0.00 | - | 2 | 3,006 | 180.08% |
| MARA220916P00042000 | 2022-08-09 3:03PM EDT | 42.00 | 27.65 | 25.70 | 26.30 | 0.00 | - | 1 | 393 | 177.73% |
| MARA220916P00045000 | 2022-08-15 10:13AM EDT | 45.00 | 27.52 | 28.60 | 29.40 | 0.00 | - | 4 | 2,515 | 204.69% |
| MARA220916P00047000 | 2022-08-12 2:38PM EDT | 47.00 | 29.15 | 30.55 | 31.40 | 0.00 | - | 2 | 74 | 210.94% |
| MARA220916P00050000 | 2022-08-15 11:27AM EDT | 50.00 | 32.45 | 33.75 | 34.15 | 0.00 | - | 1 | 171 | 100.00% |
| MARA220916P00055000 | 2022-08-09 1:38PM EDT | 55.00 | 41.00 | 38.80 | 39.10 | 0.00 | - | 1 | 33 | 0.00% |
| MARA220916P00060000 | 2022-08-09 3:50PM EDT | 60.00 | 46.02 | 43.75 | 44.10 | 0.00 | - | 2 | 40 | 0.00% |
| MARA220916P00065000 | 2022-08-09 1:37PM EDT | 65.00 | 50.90 | 48.55 | 49.30 | 0.00 | - | 1 | 26 | 234.77% |
| MARA220916P00070000 | 2022-08-08 1:13PM EDT | 70.00 | 55.55 | 53.80 | 54.05 | 0.00 | - | 2 | 22 | 0.00% |
| MARA220916P00075000 | 2022-07-11 12:15PM EDT | 75.00 | 67.25 | 58.70 | 59.00 | 0.00 | - | 1 | 18 | 0.00% |
| MARA220916P00080000 | 2022-08-12 2:34PM EDT | 80.00 | 62.05 | 63.65 | 64.20 | 0.00 | - | 2 | 15 | 225.78% |
| MARA220916P00085000 | 2022-08-10 3:24PM EDT | 85.00 | 68.80 | 68.55 | 69.15 | 0.00 | - | 4 | 13 | 100.00% |
| MARA220916P00090000 | 2022-08-09 3:46PM EDT | 90.00 | 75.85 | 73.70 | 74.15 | 0.00 | - | 2 | 3 | 100.00% |
| MARA220916P00095000 | 2021-12-31 10:35AM EDT | 95.00 | 64.15 | 73.60 | 74.15 | 0.00 | - | 2 | 94 | 0.00% |
| MARA220916P00100000 | 2022-07-12 9:59AM EDT | 100.00 | 92.55 | 82.80 | 83.10 | 0.00 | - | - | 3 | 0.00% |
| MARA220916P00105000 | 2022-07-20 9:37AM EDT | 105.00 | 91.20 | 88.65 | 89.00 | 0.00 | - | 1 | 4 | 0.00% |
| MARA220916P00110000 | 2022-07-12 11:07AM EDT | 110.00 | 102.45 | 92.70 | 93.20 | 0.00 | - | 1 | 2 | 0.00% |
| MARA220916P00115000 | 2022-08-11 9:31AM EDT | 115.00 | 97.36 | 98.45 | 99.25 | 0.00 | - | 2 | 4 | 287.50% |
| MARA220916P00120000 | 2022-07-12 11:21AM EDT | 120.00 | 112.35 | 102.70 | 103.25 | 0.00 | - | 23 | 26 | 0.00% |
| MARA220916P00125000 | 2022-08-09 3:59PM EDT | 125.00 | 110.95 | 108.60 | 109.05 | 0.00 | - | 1 | 7 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
