Deutsche Märkte geschlossen

Marathon Digital Holdings, Inc. (MARA)

NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
18,24+1,05 (+6,11%)
Börsenschluss: 04:00PM EDT
18,18 -0,06 (-0,33%)
Nachbörse: 05:21PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MARA240119C000025002022-08-11 12:30PM EDT2.5014.8314.4514.80+3.03+25.68%921,2150.00%
MARA240119C000050002022-08-11 12:34PM EDT5.0013.3512.6513.10+3.05+29.61%371,3340.00%
MARA240119C000075002022-08-11 2:12PM EDT7.5011.5011.3011.90+2.07+21.95%5890175.49%
MARA240119C000100002022-08-11 1:56PM EDT10.0010.6610.2010.75+2.53+31.12%591,74785.55%
MARA240119C000125002022-08-11 2:03PM EDT12.509.309.259.55+1.89+25.51%8397287.82%
MARA240119C000150002022-08-11 2:13PM EDT15.008.808.409.10+2.17+32.73%1732,99492.97%
MARA240119C000175002022-08-11 2:10PM EDT17.508.257.708.45+2.15+35.25%13865594.85%
MARA240119C000200002022-08-11 2:15PM EDT20.007.457.107.70+1.65+28.45%1343,07795.07%
MARA240119C000225002022-08-11 2:12PM EDT22.506.916.607.10+1.50+27.73%11585295.70%
MARA240119C000250002022-08-11 2:06PM EDT25.006.406.056.70+1.55+31.96%811,64896.34%
MARA240119C000280002022-08-11 2:04PM EDT28.005.905.606.20+1.40+31.11%8744797.24%
MARA240119C000300002022-08-11 2:10PM EDT30.005.605.555.70+1.30+30.23%1492,11897.84%
MARA240119C000330002022-08-11 10:49AM EDT33.005.434.805.55+1.16+27.17%2147597.71%
MARA240119C000350002022-08-11 12:32PM EDT35.005.254.705.65+1.40+36.36%782,113100.73%
MARA240119C000370002022-08-05 12:18PM EDT37.003.684.255.700.00-41,543101.25%
MARA240119C000400002022-08-11 2:13PM EDT40.004.504.054.70+1.10+32.35%1093,68798.17%
MARA240119C000420002022-08-11 12:52PM EDT42.004.453.755.15+0.81+22.25%1221101.37%
MARA240119C000450002022-08-11 1:46PM EDT45.004.233.754.20+1.14+36.89%3661899.10%
MARA240119C000470002022-08-10 2:39PM EDT47.003.503.304.45+0.30+9.38%216799.90%
MARA240119C000500002022-08-11 12:31PM EDT50.003.903.303.60+1.15+41.82%152,44597.66%
MARA240119C000550002022-08-11 10:27AM EDT55.003.452.823.95+0.74+27.31%5864101.03%
MARA240119C000600002022-08-11 10:22AM EDT60.003.502.273.70+1.14+48.31%8465799.80%
MARA240119C000650002022-08-10 2:06PM EDT65.002.722.173.50+0.59+27.70%1350101.20%
MARA240119C000700002022-08-11 9:53AM EDT70.002.471.983.20+0.58+30.69%121,166101.00%
MARA240119C000750002022-08-11 1:27PM EDT75.002.301.932.68+0.40+21.05%240099.90%
MARA240119C000800002022-08-10 2:05PM EDT80.002.001.763.20-0.30-13.04%5443104.69%
MARA240119C000850002022-08-10 3:13PM EDT85.001.921.682.68+0.33+20.75%1910102.88%
MARA240119C000900002022-08-11 11:37AM EDT90.002.051.502.53+0.40+24.24%61,540102.64%
MARA240119C000950002022-08-09 10:42AM EDT95.001.461.382.430.00-1350102.98%
MARA240119C001000002022-08-10 12:21PM EDT100.001.531.272.33+0.05+3.38%3741103.22%
MARA240119C001050002022-08-11 9:42AM EDT105.001.561.102.230.00-1196102.83%
MARA240119C001100002022-08-05 2:52PM EDT110.001.150.952.140.00-3286102.52%
MARA240119C001150002022-08-09 12:53PM EDT115.001.260.742.070.00-1709101.66%
MARA240119C001200002022-08-10 1:42PM EDT120.001.391.021.68+0.18+14.88%2544102.15%
MARA240119C001250002022-08-11 1:26PM EDT125.001.241.011.46+0.09+7.83%659,462101.42%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MARA240119P000025002022-08-11 11:25AM EDT2.500.710.710.75-0.14-16.47%5213,940157.81%
MARA240119P000050002022-08-11 11:15AM EDT5.001.771.771.95-0.33-15.71%5805,699148.34%
MARA240119P000075002022-08-11 1:46PM EDT7.503.153.053.25-0.20-5.97%531,819141.26%
MARA240119P000100002022-08-11 11:04AM EDT10.004.444.454.65-0.66-12.94%751,140135.45%
MARA240119P000125002022-08-11 1:42PM EDT12.506.056.006.25-0.45-6.92%143,191132.18%
MARA240119P000150002022-08-11 1:51PM EDT15.007.707.657.90-0.35-4.35%12717129.15%
MARA240119P000175002022-08-11 10:09AM EDT17.509.159.309.65-1.28-12.27%1146126.10%
MARA240119P000200002022-08-11 12:10PM EDT20.0011.2511.1011.50-0.95-7.79%61,181124.27%
MARA240119P000225002022-07-19 3:23PM EDT22.5014.8512.9513.400.00-1239122.49%
MARA240119P000250002022-08-11 9:38AM EDT25.0014.7214.8515.55-1.33-8.29%3633122.19%
MARA240119P000280002022-08-11 10:09AM EDT28.0016.9017.2517.80-1.80-9.63%16180119.80%
MARA240119P000300002022-08-11 10:32AM EDT30.0018.9018.9019.45-1.09-5.45%16222119.17%
MARA240119P000330002022-08-04 3:49PM EDT33.0023.6121.4022.150.00-152,027119.29%
MARA240119P000350002022-08-04 3:49PM EDT35.0025.4522.3024.300.00-100550116.63%
MARA240119P000370002022-07-05 11:01AM EDT37.0031.8226.9527.400.00-1106142.11%
MARA240119P000400002022-08-08 3:00PM EDT40.0029.1526.6028.600.00-5522115.04%
MARA240119P000420002022-08-11 10:34AM EDT42.0028.7927.6530.60-6.81-19.13%193111.91%
MARA240119P000450002022-08-03 10:00AM EDT45.0034.4230.2533.250.00-50152110.84%
MARA240119P000470002022-07-20 12:00PM EDT47.0036.3732.0535.050.00-1052110.55%
MARA240119P000500002022-08-11 10:17AM EDT50.0035.8435.3037.70-2.11-5.56%1710112.74%
MARA240119P000550002021-12-30 12:11PM EDT55.0034.2035.7036.600.00-21860.00%
MARA240119P000600002022-08-02 9:44AM EDT60.0049.2043.9547.950.00-1161114.31%
MARA240119P000650002021-12-30 4:05PM EDT65.0042.5543.7545.800.00-101430.00%
MARA240119P000700002022-07-20 10:16AM EDT70.0058.3053.4056.200.00-663106.84%
MARA240119P000800002022-08-03 12:19PM EDT80.0067.9562.9565.600.00-5158105.32%
MARA240119P000850002022-07-26 10:42AM EDT85.0074.8567.7570.350.00-11104.57%
MARA240119P000900002021-12-30 12:38PM EDT90.0065.5066.6568.900.00-120750.00%
MARA240119P000950002022-07-22 12:05PM EDT95.0082.9977.4580.500.00-60109107.62%
MARA240119P001000002021-12-23 1:45PM EDT100.0072.8075.4578.150.00-110.00%
MARA240119P001100002022-08-09 3:50PM EDT110.0096.3092.0595.500.00-11110.01%
MARA240119P001250002022-07-21 3:16PM EDT125.00112.16106.75110.000.00-55108.25%