Deutsche Märkte schließen in 3 Stunden 54 Minuten
DAX
17.958,03 +25,86 (+0,14%) Euro Stoxx 50
4.911,32 -9,90 (-0,20%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.308,20 -2,80 (-0,12%) EUR/USD
1,0705 -0,0013 (-0,12%) Bitcoin EUR
54.321,52 +612,05 (+1,14%)
Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240510C00005000 | 2024-04-26 11:10AM EDT | 5.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MARA240510C00007500 | 2024-04-11 1:03PM EDT | 7.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MARA240510C00010000 | 2024-05-01 1:35PM EDT | 10.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 0.00% |
| MARA240510C00011500 | 2024-04-29 3:00PM EDT | 11.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| MARA240510C00012000 | 2024-04-25 9:52AM EDT | 12.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| MARA240510C00012500 | 2024-05-01 3:14PM EDT | 12.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 10 | 93 | 0.00% |
| MARA240510C00013000 | 2024-05-01 3:22PM EDT | 13.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 0.00% |
| MARA240510C00013500 | 2024-05-01 2:44PM EDT | 13.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 72 | 37 | 0.00% |
| MARA240510C00014000 | 2024-05-01 3:58PM EDT | 14.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 101 | 598 | 0.00% |
| MARA240510C00014500 | 2024-05-01 3:11PM EDT | 14.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 32 | 42 | 0.00% |
| MARA240510C00015000 | 2024-05-01 3:44PM EDT | 15.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 88 | 1,459 | 0.00% |
| MARA240510C00015500 | 2024-05-01 3:40PM EDT | 15.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 616 | 1,399 | 0.00% |
| MARA240510C00016000 | 2024-05-01 3:56PM EDT | 16.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 905 | 1,467 | 0.00% |
| MARA240510C00016500 | 2024-05-01 3:59PM EDT | 16.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 914 | 985 | 6.25% |
| MARA240510C00017000 | 2024-05-01 3:59PM EDT | 17.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2,160 | 3,400 | 12.50% |
| MARA240510C00017500 | 2024-05-01 3:55PM EDT | 17.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,283 | 1,415 | 12.50% |
| MARA240510C00018000 | 2024-05-01 3:59PM EDT | 18.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,546 | 2,068 | 25.00% |
| MARA240510C00018500 | 2024-05-01 3:59PM EDT | 18.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 759 | 2,416 | 25.00% |
| MARA240510C00019000 | 2024-05-01 3:59PM EDT | 19.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,049 | 4,208 | 25.00% |
| MARA240510C00019500 | 2024-05-01 3:59PM EDT | 19.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 592 | 1,270 | 25.00% |
| MARA240510C00020000 | 2024-05-01 3:59PM EDT | 20.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2,541 | 4,316 | 25.00% |
| MARA240510C00020500 | 2024-05-01 3:54PM EDT | 20.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 498 | 1,296 | 50.00% |
| MARA240510C00021000 | 2024-05-01 3:57PM EDT | 21.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2,664 | 5,336 | 50.00% |
| MARA240510C00021500 | 2024-05-01 3:57PM EDT | 21.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 352 | 506 | 50.00% |
| MARA240510C00022000 | 2024-05-01 3:59PM EDT | 22.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 445 | 4,384 | 50.00% |
| MARA240510C00022500 | 2024-05-01 3:09PM EDT | 22.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 68 | 742 | 50.00% |
| MARA240510C00023000 | 2024-05-01 3:51PM EDT | 23.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 280 | 1,077 | 50.00% |
| MARA240510C00023500 | 2024-05-01 3:23PM EDT | 23.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 42 | 315 | 50.00% |
| MARA240510C00024000 | 2024-05-01 3:53PM EDT | 24.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 379 | 1,176 | 50.00% |
| MARA240510C00024500 | 2024-05-01 3:26PM EDT | 24.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 21 | 349 | 50.00% |
| MARA240510C00025000 | 2024-05-01 3:49PM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 807 | 2,229 | 50.00% |
| MARA240510C00025500 | 2024-05-01 3:06PM EDT | 25.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 633 | 50.00% |
| MARA240510C00026000 | 2024-05-01 2:00PM EDT | 26.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 423 | 1,483 | 50.00% |
| MARA240510C00026500 | 2024-05-01 10:52AM EDT | 26.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 50.00% |
| MARA240510C00027000 | 2024-05-01 2:04PM EDT | 27.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 392 | 50.00% |
| MARA240510C00027500 | 2024-05-01 3:35PM EDT | 27.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 148 | 50.00% |
| MARA240510C00028000 | 2024-05-01 3:31PM EDT | 28.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 1,312 | 50.00% |
| MARA240510C00028500 | 2024-05-01 10:38AM EDT | 28.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 50.00% |
| MARA240510C00029000 | 2024-05-01 3:10PM EDT | 29.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 99 | 50.00% |
| MARA240510C00030000 | 2024-05-01 3:53PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 1,611 | 50.00% |
| MARA240510C00031000 | 2024-05-01 2:11PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 112 | 50.00% |
| MARA240510C00032000 | 2024-04-30 3:39PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 493 | 50.00% |
| MARA240510C00035000 | 2024-05-01 3:53PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 720 | 50.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240510P00005000 | 2024-04-17 10:13AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| MARA240510P00007500 | 2024-04-30 9:30AM EDT | 7.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 413 | 50.00% |
| MARA240510P00010000 | 2024-05-01 2:10PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 138 | 502 | 50.00% |
| MARA240510P00010500 | 2024-05-01 3:11PM EDT | 10.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 33 | 50.00% |
| MARA240510P00011000 | 2024-05-01 3:11PM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 244 | 50.00% |
| MARA240510P00011500 | 2024-05-01 12:45PM EDT | 11.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 31 | 183 | 50.00% |
| MARA240510P00012000 | 2024-05-01 3:59PM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 180 | 509 | 50.00% |
| MARA240510P00012500 | 2024-05-01 3:52PM EDT | 12.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 137 | 593 | 50.00% |
| MARA240510P00013000 | 2024-05-01 3:55PM EDT | 13.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 72 | 3,160 | 25.00% |
| MARA240510P00013500 | 2024-05-01 3:50PM EDT | 13.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 204 | 318 | 25.00% |
| MARA240510P00014000 | 2024-05-01 3:59PM EDT | 14.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3,825 | 4,840 | 25.00% |
| MARA240510P00014500 | 2024-05-01 3:50PM EDT | 14.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 127 | 293 | 25.00% |
| MARA240510P00015000 | 2024-05-01 3:59PM EDT | 15.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1,269 | 1,865 | 12.50% |
| MARA240510P00015500 | 2024-05-01 3:59PM EDT | 15.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 706 | 1,125 | 6.25% |
| MARA240510P00016000 | 2024-05-01 3:59PM EDT | 16.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 713 | 1,541 | 1.56% |
| MARA240510P00016500 | 2024-05-01 3:16PM EDT | 16.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 319 | 1,134 | 0.00% |
| MARA240510P00017000 | 2024-05-01 3:44PM EDT | 17.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 493 | 2,497 | 0.00% |
| MARA240510P00017500 | 2024-05-01 3:55PM EDT | 17.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 266 | 1,040 | 0.00% |
| MARA240510P00018000 | 2024-05-01 3:59PM EDT | 18.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 447 | 1,353 | 0.00% |
| MARA240510P00018500 | 2024-05-01 3:55PM EDT | 18.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 92 | 441 | 0.00% |
| MARA240510P00019000 | 2024-05-01 3:53PM EDT | 19.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 192 | 1,995 | 0.00% |
| MARA240510P00019500 | 2024-05-01 2:54PM EDT | 19.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 23 | 509 | 0.00% |
| MARA240510P00020000 | 2024-05-01 3:43PM EDT | 20.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 97 | 518 | 0.00% |
| MARA240510P00020500 | 2024-05-01 3:16PM EDT | 20.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 58 | 134 | 0.00% |
| MARA240510P00021000 | 2024-05-01 2:51PM EDT | 21.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 20 | 613 | 0.00% |
| MARA240510P00021500 | 2024-05-01 3:37PM EDT | 21.50 | 5.21 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
| MARA240510P00022000 | 2024-05-01 3:59PM EDT | 22.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 52 | 104 | 0.00% |
| MARA240510P00022500 | 2024-05-01 3:47PM EDT | 22.50 | 6.32 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 0.00% |
| MARA240510P00023000 | 2024-05-01 3:26PM EDT | 23.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 79 | 345 | 0.00% |
| MARA240510P00023500 | 2024-04-30 3:37PM EDT | 23.50 | 7.48 | 0.00 | 0.00 | 0.00 | - | 8 | 125 | 0.00% |
| MARA240510P00024000 | 2024-05-01 10:48AM EDT | 24.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 8 | 178 | 0.00% |
| MARA240510P00024500 | 2024-05-01 12:40PM EDT | 24.50 | 8.44 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| MARA240510P00025000 | 2024-05-01 3:59PM EDT | 25.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 47 | 79 | 0.00% |
| MARA240510P00025500 | 2024-05-01 12:15PM EDT | 25.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| MARA240510P00026000 | 2024-04-26 3:09PM EDT | 26.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| MARA240510P00026500 | 2024-05-01 1:02PM EDT | 26.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MARA240510P00027000 | 2024-04-30 11:06AM EDT | 27.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
| MARA240510P00027500 | 2024-04-26 11:06AM EDT | 27.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
| MARA240510P00028000 | 2024-04-15 2:28PM EDT | 28.00 | 12.71 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MARA240510P00028500 | 2024-05-01 9:41AM EDT | 28.50 | 12.75 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 0.00% |
| MARA240510P00029000 | 2024-04-19 1:15PM EDT | 29.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MARA240510P00030000 | 2024-04-23 1:22PM EDT | 30.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| MARA240510P00031000 | 2024-04-25 11:05AM EDT | 31.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MARA240510P00032000 | 2024-04-04 10:24AM EDT | 32.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
