Deutsche Märkte schließen in 8 Stunden 8 Minuten
DAX
17.952,92 +20,75 (+0,12%) Euro Stoxx 50
4.907,32 -13,90 (-0,28%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.320,30 +9,30 (+0,40%) EUR/USD
1,0723 +0,0005 (+0,04%) Bitcoin EUR
53.911,62 -452,34 (-0,83%)
Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240503C00002500 | 2024-04-23 3:10PM EDT | 2.50 | 17.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MARA240503C00005000 | 2024-05-01 2:15PM EDT | 5.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MARA240503C00006500 | 2024-04-26 10:50AM EDT | 6.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MARA240503C00007000 | 2024-04-29 12:16PM EDT | 7.00 | 11.72 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MARA240503C00007500 | 2024-05-01 2:31PM EDT | 7.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MARA240503C00008000 | 2024-04-26 10:51AM EDT | 8.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MARA240503C00008500 | 2024-05-01 2:15PM EDT | 8.50 | 8.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MARA240503C00009000 | 2024-05-01 10:40AM EDT | 9.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MARA240503C00009500 | 2024-04-26 1:44PM EDT | 9.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MARA240503C00010000 | 2024-04-30 3:40PM EDT | 10.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MARA240503C00010500 | 2024-04-22 12:42PM EDT | 10.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MARA240503C00011000 | 2024-04-29 12:05PM EDT | 11.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| MARA240503C00011500 | 2024-05-01 1:45PM EDT | 11.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MARA240503C00012000 | 2024-05-01 2:38PM EDT | 12.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MARA240503C00012500 | 2024-05-01 2:57PM EDT | 12.50 | 4.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MARA240503C00013000 | 2024-05-01 3:56PM EDT | 13.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MARA240503C00013500 | 2024-05-01 2:38PM EDT | 13.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MARA240503C00014000 | 2024-05-01 3:53PM EDT | 14.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| MARA240503C00014500 | 2024-05-01 3:53PM EDT | 14.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| MARA240503C00015000 | 2024-05-01 3:01PM EDT | 15.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| MARA240503C00015500 | 2024-05-01 3:59PM EDT | 15.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 918 | 0 | 0.00% |
| MARA240503C00016000 | 2024-05-01 3:59PM EDT | 16.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5,683 | 0 | 0.00% |
| MARA240503C00016500 | 2024-05-01 3:59PM EDT | 16.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 9,053 | 0 | 12.50% |
| MARA240503C00017000 | 2024-05-01 3:59PM EDT | 17.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 13,394 | 0 | 25.00% |
| MARA240503C00017500 | 2024-05-01 3:59PM EDT | 17.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10,793 | 0 | 25.00% |
| MARA240503C00018000 | 2024-05-01 3:59PM EDT | 18.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12,405 | 0 | 50.00% |
| MARA240503C00018500 | 2024-05-01 3:59PM EDT | 18.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4,422 | 0 | 50.00% |
| MARA240503C00019000 | 2024-05-01 3:57PM EDT | 19.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5,396 | 0 | 50.00% |
| MARA240503C00019500 | 2024-05-01 3:57PM EDT | 19.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,462 | 0 | 50.00% |
| MARA240503C00020000 | 2024-05-01 3:58PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,313 | 0 | 50.00% |
| MARA240503C00020500 | 2024-05-01 3:59PM EDT | 20.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,189 | 0 | 50.00% |
| MARA240503C00021000 | 2024-05-01 3:52PM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 656 | 0 | 50.00% |
| MARA240503C00021500 | 2024-05-01 3:22PM EDT | 21.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 50.00% |
| MARA240503C00022000 | 2024-05-01 3:56PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 686 | 0 | 50.00% |
| MARA240503C00022500 | 2024-05-01 3:31PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 50.00% |
| MARA240503C00023000 | 2024-05-01 3:44PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 50.00% |
| MARA240503C00023500 | 2024-05-01 3:24PM EDT | 23.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| MARA240503C00024000 | 2024-05-01 3:52PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,644 | 0 | 50.00% |
| MARA240503C00024500 | 2024-05-01 3:49PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
| MARA240503C00025000 | 2024-05-01 3:06PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 50.00% |
| MARA240503C00025500 | 2024-05-01 3:54PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| MARA240503C00026000 | 2024-05-01 3:52PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| MARA240503C00026500 | 2024-05-01 2:38PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| MARA240503C00027000 | 2024-04-30 2:47PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| MARA240503C00027500 | 2024-05-01 2:22PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| MARA240503C00028000 | 2024-05-01 3:45PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MARA240503C00028500 | 2024-04-25 1:06PM EDT | 28.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| MARA240503C00029000 | 2024-05-01 3:46PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MARA240503C00029500 | 2024-04-29 12:39PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 100.00% |
| MARA240503C00030000 | 2024-05-01 12:24PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MARA240503C00030500 | 2024-04-23 2:50PM EDT | 30.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MARA240503C00031000 | 2024-04-29 12:46PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| MARA240503C00031500 | 2024-04-29 9:30AM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MARA240503C00032000 | 2024-04-30 3:10PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MARA240503C00032500 | 2024-04-26 10:22AM EDT | 32.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MARA240503C00033000 | 2024-04-23 2:02PM EDT | 33.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MARA240503C00035000 | 2024-05-01 2:23PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240503P00005000 | 2024-04-30 12:00PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MARA240503P00007500 | 2024-04-22 1:52PM EDT | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MARA240503P00008500 | 2024-04-22 2:17PM EDT | 8.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MARA240503P00010000 | 2024-04-30 11:41AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MARA240503P00010500 | 2024-04-30 3:29PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MARA240503P00011000 | 2024-05-01 1:09PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| MARA240503P00011500 | 2024-05-01 10:01AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MARA240503P00012000 | 2024-05-01 2:35PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 50.00% |
| MARA240503P00012500 | 2024-05-01 3:27PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 50.00% |
| MARA240503P00013000 | 2024-05-01 3:52PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 50.00% |
| MARA240503P00013500 | 2024-05-01 3:48PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 631 | 0 | 50.00% |
| MARA240503P00014000 | 2024-05-01 3:59PM EDT | 14.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6,237 | 0 | 50.00% |
| MARA240503P00014500 | 2024-05-01 3:53PM EDT | 14.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,076 | 0 | 50.00% |
| MARA240503P00015000 | 2024-05-01 3:59PM EDT | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4,023 | 0 | 25.00% |
| MARA240503P00015500 | 2024-05-01 3:59PM EDT | 15.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3,691 | 0 | 12.50% |
| MARA240503P00016000 | 2024-05-01 3:59PM EDT | 16.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 9,610 | 0 | 3.13% |
| MARA240503P00016500 | 2024-05-01 3:59PM EDT | 16.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1,616 | 0 | 0.00% |
| MARA240503P00017000 | 2024-05-01 3:59PM EDT | 17.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1,204 | 0 | 0.00% |
| MARA240503P00017500 | 2024-05-01 3:44PM EDT | 17.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 753 | 0 | 0.00% |
| MARA240503P00018000 | 2024-05-01 3:59PM EDT | 18.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 596 | 0 | 0.00% |
| MARA240503P00018500 | 2024-05-01 3:55PM EDT | 18.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 0.00% |
| MARA240503P00019000 | 2024-05-01 3:47PM EDT | 19.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 0.00% |
| MARA240503P00019500 | 2024-05-01 3:27PM EDT | 19.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| MARA240503P00020000 | 2024-05-01 3:32PM EDT | 20.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 0.00% |
| MARA240503P00020500 | 2024-05-01 3:16PM EDT | 20.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MARA240503P00021000 | 2024-05-01 2:51PM EDT | 21.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MARA240503P00021500 | 2024-05-01 3:43PM EDT | 21.50 | 5.26 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MARA240503P00022000 | 2024-05-01 3:40PM EDT | 22.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| MARA240503P00022500 | 2024-05-01 3:59PM EDT | 22.50 | 6.44 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MARA240503P00023000 | 2024-05-01 3:22PM EDT | 23.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| MARA240503P00023500 | 2024-05-01 9:37AM EDT | 23.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MARA240503P00024000 | 2024-05-01 12:15PM EDT | 24.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MARA240503P00024500 | 2024-05-01 9:43AM EDT | 24.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MARA240503P00025000 | 2024-04-30 1:13PM EDT | 25.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MARA240503P00025500 | 2024-05-01 12:15PM EDT | 25.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MARA240503P00026000 | 2024-05-01 10:50AM EDT | 26.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MARA240503P00026500 | 2024-04-30 12:12PM EDT | 26.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MARA240503P00027000 | 2024-05-01 9:48AM EDT | 27.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MARA240503P00027500 | 2024-05-01 2:43PM EDT | 27.50 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MARA240503P00028000 | 2024-05-01 2:43PM EDT | 28.00 | 11.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MARA240503P00028500 | 2024-04-30 12:12PM EDT | 28.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MARA240503P00029000 | 2024-04-30 2:44PM EDT | 29.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MARA240503P00029500 | 2024-05-01 10:56AM EDT | 29.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MARA240503P00030000 | 2024-04-30 10:29AM EDT | 30.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240503P00030500 | 2024-05-01 10:33AM EDT | 30.50 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240503P00031000 | 2024-05-01 2:43PM EDT | 31.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MARA240503P00031500 | 2024-05-01 2:56PM EDT | 31.50 | 14.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MARA240503P00032000 | 2024-04-30 11:19AM EDT | 32.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MARA240503P00032500 | 2024-05-01 2:56PM EDT | 32.50 | 15.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MARA240503P00033000 | 2024-04-30 1:37PM EDT | 33.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MARA240503P00033500 | 2024-04-29 3:23PM EDT | 33.50 | 15.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MARA240503P00035000 | 2024-04-30 1:37PM EDT | 35.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
