Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.297,30 -5,60 (-0,24%) EUR/USD
1,0671 -0,0054 (-0,50%) Bitcoin EUR
56.418,06 -2.761,21 (-4,67%)
Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240517C00003000 | 2024-04-26 11:13AM EDT | 3.00 | 15.80 | 12.60 | 14.00 | 0.00 | - | 3 | 77 | 524.22% |
| MARA240517C00005000 | 2024-04-29 9:30AM EDT | 5.00 | 13.45 | 10.75 | 12.40 | 0.00 | - | 296 | 426 | 455.86% |
| MARA240517C00006000 | 2024-04-26 11:12AM EDT | 6.00 | 12.85 | 8.70 | 11.25 | 0.00 | - | 9 | 9 | 533.20% |
| MARA240517C00007000 | 2024-04-26 2:18PM EDT | 7.00 | 12.40 | 7.75 | 10.85 | 0.00 | - | 1 | 152 | 271.88% |
| MARA240517C00008000 | 2024-04-26 10:57AM EDT | 8.00 | 11.10 | 7.50 | 9.60 | 0.00 | - | 18 | 139 | 287.89% |
| MARA240517C00009000 | 2024-04-26 11:18AM EDT | 9.00 | 9.75 | 6.30 | 7.85 | 0.00 | - | 34 | 18 | 118.75% |
| MARA240517C00009500 | 2024-04-29 3:00PM EDT | 9.50 | 8.65 | 5.65 | 7.85 | 0.00 | - | 3 | 9 | 174.22% |
| MARA240517C00010000 | 2024-04-30 3:41PM EDT | 10.00 | 6.26 | 6.10 | 6.30 | -2.74 | -30.44% | 2 | 131 | 148.44% |
| MARA240517C00010500 | 2024-04-26 1:54PM EDT | 10.50 | 9.05 | 4.85 | 6.35 | 0.00 | - | 8 | 9 | 104.69% |
| MARA240517C00011000 | 2024-04-30 3:42PM EDT | 11.00 | 5.40 | 5.15 | 5.70 | -1.55 | -22.30% | 1 | 496 | 163.28% |
| MARA240517C00011500 | 2024-04-29 12:50PM EDT | 11.50 | 7.00 | 4.60 | 5.80 | 0.00 | - | 16 | 22 | 183.98% |
| MARA240517C00012000 | 2024-04-30 3:45PM EDT | 12.00 | 4.40 | 4.25 | 4.40 | -1.70 | -27.87% | 236 | 368 | 121.48% |
| MARA240517C00012500 | 2024-04-30 3:04PM EDT | 12.50 | 4.09 | 3.85 | 3.95 | -1.66 | -28.87% | 32 | 6 | 118.75% |
| MARA240517C00013000 | 2024-04-30 11:51AM EDT | 13.00 | 3.95 | 3.45 | 3.55 | -2.55 | -39.23% | 106 | 840 | 117.19% |
| MARA240517C00013500 | 2024-04-29 2:55PM EDT | 13.50 | 3.18 | 3.10 | 3.20 | -1.67 | -34.43% | 1 | 6 | 118.56% |
| MARA240517C00014000 | 2024-04-30 3:19PM EDT | 14.00 | 2.75 | 2.71 | 2.98 | -1.70 | -38.20% | 81 | 592 | 121.48% |
| MARA240517C00014500 | 2024-04-30 3:28PM EDT | 14.50 | 2.50 | 2.02 | 2.66 | -2.25 | -47.37% | 7 | 91 | 105.66% |
| MARA240517C00015000 | 2024-04-30 3:51PM EDT | 15.00 | 2.20 | 2.17 | 2.21 | -1.40 | -38.89% | 333 | 1,364 | 116.99% |
| MARA240517C00015500 | 2024-04-30 3:59PM EDT | 15.50 | 1.95 | 1.91 | 1.95 | -1.90 | -49.35% | 250 | 132 | 117.29% |
| MARA240517C00016000 | 2024-04-30 3:55PM EDT | 16.00 | 1.69 | 1.69 | 1.72 | -1.31 | -43.67% | 1,358 | 1,005 | 118.26% |
| MARA240517C00016500 | 2024-04-30 3:57PM EDT | 16.50 | 1.51 | 1.48 | 1.52 | -1.19 | -44.07% | 202 | 233 | 118.95% |
| MARA240517C00017000 | 2024-04-30 3:52PM EDT | 17.00 | 1.34 | 1.30 | 1.34 | -0.92 | -40.71% | 989 | 1,868 | 119.92% |
| MARA240517C00017500 | 2024-04-30 3:57PM EDT | 17.50 | 1.18 | 1.14 | 1.18 | -0.92 | -43.81% | 135 | 737 | 120.70% |
| MARA240517C00018000 | 2024-04-30 3:57PM EDT | 18.00 | 1.05 | 1.01 | 1.04 | -0.84 | -44.44% | 1,079 | 4,703 | 122.07% |
| MARA240517C00018500 | 2024-04-30 3:53PM EDT | 18.50 | 0.90 | 0.87 | 0.92 | -0.72 | -44.44% | 257 | 502 | 122.46% |
| MARA240517C00019000 | 2024-04-30 3:59PM EDT | 19.00 | 0.78 | 0.77 | 0.81 | -0.68 | -46.58% | 1,322 | 3,063 | 123.73% |
| MARA240517C00019500 | 2024-04-30 3:48PM EDT | 19.50 | 0.70 | 0.68 | 0.70 | -0.59 | -45.74% | 339 | 549 | 124.22% |
| MARA240517C00020000 | 2024-04-30 3:59PM EDT | 20.00 | 0.62 | 0.60 | 0.62 | -0.57 | -47.90% | 3,304 | 7,775 | 125.39% |
| MARA240517C00020500 | 2024-04-30 3:04PM EDT | 20.50 | 0.59 | 0.52 | 0.56 | -0.48 | -44.86% | 489 | 281 | 126.56% |
| MARA240517C00021000 | 2024-04-30 3:58PM EDT | 21.00 | 0.50 | 0.47 | 0.49 | -0.42 | -45.65% | 808 | 2,894 | 127.93% |
| MARA240517C00022000 | 2024-04-30 3:58PM EDT | 22.00 | 0.40 | 0.37 | 0.39 | -0.33 | -45.21% | 1,335 | 4,751 | 130.27% |
| MARA240517C00023000 | 2024-04-30 3:53PM EDT | 23.00 | 0.32 | 0.30 | 0.32 | -0.26 | -44.83% | 412 | 2,836 | 133.59% |
| MARA240517C00024000 | 2024-04-30 3:55PM EDT | 24.00 | 0.26 | 0.24 | 0.25 | -0.25 | -49.02% | 1,194 | 3,635 | 135.16% |
| MARA240517C00025000 | 2024-04-30 3:59PM EDT | 25.00 | 0.21 | 0.20 | 0.22 | -0.19 | -47.50% | 459 | 5,891 | 139.06% |
| MARA240517C00026000 | 2024-04-30 2:52PM EDT | 26.00 | 0.19 | 0.15 | 0.34 | -0.13 | -40.62% | 406 | 2,411 | 153.52% |
| MARA240517C00027000 | 2024-04-30 3:48PM EDT | 27.00 | 0.15 | 0.12 | 0.16 | -0.13 | -46.43% | 62 | 686 | 142.97% |
| MARA240517C00028000 | 2024-04-30 3:06PM EDT | 28.00 | 0.15 | 0.09 | 0.16 | -0.08 | -34.78% | 105 | 1,307 | 147.27% |
| MARA240517C00029000 | 2024-04-30 3:54PM EDT | 29.00 | 0.11 | 0.10 | 0.11 | -0.10 | -47.62% | 106 | 563 | 149.22% |
| MARA240517C00030000 | 2024-04-30 3:57PM EDT | 30.00 | 0.10 | 0.08 | 0.10 | -0.08 | -44.44% | 531 | 7,488 | 151.56% |
| MARA240517C00031000 | 2024-04-30 2:52PM EDT | 31.00 | 0.10 | 0.04 | 0.24 | -0.07 | -41.18% | 23 | 753 | 170.70% |
| MARA240517C00032000 | 2024-04-30 3:02PM EDT | 32.00 | 0.07 | 0.05 | 0.21 | -0.07 | -50.00% | 19 | 802 | 174.22% |
| MARA240517C00033000 | 2024-04-30 1:49PM EDT | 33.00 | 0.06 | 0.03 | 0.21 | -0.07 | -53.85% | 5 | 798 | 177.73% |
| MARA240517C00034000 | 2024-04-30 3:13PM EDT | 34.00 | 0.05 | 0.05 | 0.26 | -0.06 | -54.55% | 7 | 775 | 192.19% |
| MARA240517C00035000 | 2024-04-30 2:44PM EDT | 35.00 | 0.05 | 0.02 | 0.05 | -0.05 | -50.00% | 509 | 5,219 | 156.25% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240517P00005000 | 2024-04-30 2:54PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 248 | 196.88% |
| MARA240517P00006000 | 2024-04-16 1:41PM EDT | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 201 | 171 | 50.00% |
| MARA240517P00007000 | 2024-04-25 10:38AM EDT | 7.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 180 | 307.03% |
| MARA240517P00008000 | 2024-04-26 10:17AM EDT | 8.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 5 | 127 | 173.44% |
| MARA240517P00009000 | 2024-04-25 9:42AM EDT | 9.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 8 | 161 | 142.19% |
| MARA240517P00009500 | 2024-04-26 2:37PM EDT | 9.50 | 0.03 | 0.04 | 0.26 | 0.00 | - | 3 | 75 | 164.45% |
| MARA240517P00010000 | 2024-04-30 3:25PM EDT | 10.00 | 0.08 | 0.06 | 0.09 | +0.04 | +100.00% | 178 | 3,636 | 129.69% |
| MARA240517P00010500 | 2024-04-26 12:36PM EDT | 10.50 | 0.05 | 0.07 | 0.11 | 0.00 | - | 200 | 48 | 122.66% |
| MARA240517P00011000 | 2024-04-30 3:41PM EDT | 11.00 | 0.12 | 0.12 | 0.15 | +0.06 | +100.00% | 1,678 | 6,850 | 122.66% |
| MARA240517P00011500 | 2024-04-30 3:15PM EDT | 11.50 | 0.16 | 0.16 | 0.19 | -0.17 | -51.52% | 11 | 1 | 118.75% |
| MARA240517P00012000 | 2024-04-30 3:47PM EDT | 12.00 | 0.23 | 0.22 | 0.25 | +0.11 | +91.67% | 256 | 3,118 | 116.80% |
| MARA240517P00012500 | 2024-04-30 2:44PM EDT | 12.50 | 0.29 | 0.30 | 0.34 | +0.14 | +93.33% | 9 | 31 | 116.21% |
| MARA240517P00013000 | 2024-04-30 3:43PM EDT | 13.00 | 0.42 | 0.41 | 0.44 | +0.21 | +100.00% | 78 | 5,870 | 115.63% |
| MARA240517P00013500 | 2024-04-30 3:36PM EDT | 13.50 | 0.53 | 0.53 | 0.58 | +0.28 | +112.00% | 37 | 84 | 115.23% |
| MARA240517P00014000 | 2024-04-30 3:59PM EDT | 14.00 | 0.70 | 0.70 | 0.72 | +0.35 | +100.00% | 585 | 2,324 | 114.84% |
| MARA240517P00014500 | 2024-04-30 3:58PM EDT | 14.50 | 0.88 | 0.86 | 0.92 | +0.46 | +109.52% | 554 | 123 | 114.65% |
| MARA240517P00015000 | 2024-04-30 3:59PM EDT | 15.00 | 1.10 | 1.10 | 1.12 | +0.54 | +96.43% | 702 | 3,765 | 115.43% |
| MARA240517P00015500 | 2024-04-30 3:55PM EDT | 15.50 | 1.31 | 1.33 | 1.36 | +0.64 | +95.52% | 111 | 784 | 115.43% |
| MARA240517P00016000 | 2024-04-30 3:56PM EDT | 16.00 | 1.60 | 1.60 | 1.64 | +0.69 | +75.82% | 737 | 3,403 | 116.50% |
| MARA240517P00016500 | 2024-04-30 3:56PM EDT | 16.50 | 1.85 | 1.89 | 1.93 | +0.77 | +71.30% | 269 | 1,313 | 116.89% |
| MARA240517P00017000 | 2024-04-30 3:48PM EDT | 17.00 | 2.22 | 2.20 | 2.23 | +0.93 | +72.09% | 555 | 9,683 | 116.70% |
| MARA240517P00017500 | 2024-04-30 3:33PM EDT | 17.50 | 2.51 | 2.54 | 2.59 | +0.93 | +58.86% | 54 | 513 | 118.26% |
| MARA240517P00018000 | 2024-04-30 3:29PM EDT | 18.00 | 2.89 | 2.90 | 2.96 | +1.08 | +59.67% | 148 | 3,371 | 119.53% |
| MARA240517P00018500 | 2024-04-30 12:51PM EDT | 18.50 | 3.03 | 3.25 | 3.35 | +0.86 | +39.63% | 21 | 289 | 119.92% |
| MARA240517P00019000 | 2024-04-30 3:58PM EDT | 19.00 | 3.70 | 3.65 | 3.75 | +1.29 | +53.53% | 77 | 2,169 | 121.29% |
| MARA240517P00019500 | 2024-04-30 3:23PM EDT | 19.50 | 4.09 | 4.05 | 4.15 | +1.38 | +50.92% | 29 | 659 | 121.78% |
| MARA240517P00020000 | 2024-04-30 2:33PM EDT | 20.00 | 4.39 | 4.50 | 4.55 | +1.19 | +37.19% | 106 | 2,775 | 123.24% |
| MARA240517P00020500 | 2024-04-30 10:10AM EDT | 20.50 | 4.28 | 4.85 | 5.00 | +1.07 | +33.33% | 1 | 161 | 121.48% |
| MARA240517P00021000 | 2024-04-30 2:28PM EDT | 21.00 | 5.25 | 5.30 | 5.45 | +1.40 | +36.36% | 9 | 1,872 | 123.44% |
| MARA240517P00022000 | 2024-04-30 2:00PM EDT | 22.00 | 6.05 | 6.20 | 6.35 | +1.32 | +27.91% | 3 | 1,592 | 125.39% |
| MARA240517P00023000 | 2024-04-30 11:19AM EDT | 23.00 | 6.85 | 7.10 | 7.55 | +1.63 | +31.23% | 6 | 312 | 142.38% |
| MARA240517P00024000 | 2024-04-30 3:37PM EDT | 24.00 | 8.08 | 7.95 | 8.25 | +1.74 | +27.44% | 33 | 429 | 121.88% |
| MARA240517P00025000 | 2024-04-30 3:26PM EDT | 25.00 | 9.07 | 8.20 | 9.40 | +1.69 | +22.90% | 16 | 344 | 171.88% |
| MARA240517P00026000 | 2024-04-30 2:59PM EDT | 26.00 | 10.00 | 9.95 | 10.55 | +2.08 | +26.26% | 4 | 268 | 162.89% |
| MARA240517P00027000 | 2024-04-30 11:06AM EDT | 27.00 | 10.05 | 10.55 | 12.25 | +2.12 | +26.73% | 1 | 136 | 190.63% |
| MARA240517P00028000 | 2024-04-29 2:36PM EDT | 28.00 | 10.10 | 11.80 | 12.20 | 0.00 | - | 12 | 114 | 128.91% |
| MARA240517P00029000 | 2024-04-24 1:17PM EDT | 29.00 | 9.92 | 12.55 | 13.50 | 0.00 | - | 2 | 118 | 143.75% |
| MARA240517P00030000 | 2024-04-30 12:12PM EDT | 30.00 | 13.55 | 12.90 | 15.65 | +1.30 | +10.61% | 1 | 433 | 198.44% |
| MARA240517P00031000 | 2024-04-30 12:25PM EDT | 31.00 | 14.55 | 13.85 | 16.05 | +2.50 | +20.75% | 1 | 75 | 115.63% |
| MARA240517P00032000 | 2024-04-30 10:54AM EDT | 32.00 | 15.10 | 14.20 | 17.05 | +0.85 | +5.96% | 4 | 45 | 297.66% |
| MARA240517P00033000 | 2024-04-23 1:38PM EDT | 33.00 | 13.70 | 15.35 | 17.40 | 0.00 | - | 3 | 12 | 236.33% |
| MARA240517P00034000 | 2024-04-26 11:45AM EDT | 34.00 | 15.30 | 17.15 | 18.75 | 0.00 | - | 31 | 55 | 131.25% |
| MARA240517P00035000 | 2024-04-25 9:40AM EDT | 35.00 | 17.34 | 18.10 | 20.05 | 0.00 | - | 1 | 15 | 192.58% |
