Deutsche Märkte öffnen in 3 Stunden 44 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.550,13 -2.429,54 (-4,34%) CMC Crypto 200
1.259,51 -79,56 (-5,94%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240524C00007500 | 2024-04-26 10:45AM EDT | 7.50 | 11.45 | 8.35 | 9.80 | 0.00 | - | 1 | 3 | 276.56% |
| MARA240524C00010000 | 2024-04-29 1:01PM EDT | 10.00 | 8.40 | 6.15 | 7.30 | 0.00 | - | 2 | 16 | 209.77% |
| MARA240524C00011500 | 2024-04-30 1:37PM EDT | 11.50 | 5.45 | 4.80 | 5.35 | +0.35 | +6.86% | 2 | 13 | 148.44% |
| MARA240524C00012500 | 2024-05-01 10:23AM EDT | 12.50 | 3.95 | 3.40 | 4.70 | -1.35 | -25.47% | 3 | 23 | 119.92% |
| MARA240524C00014000 | 2024-04-30 2:43PM EDT | 14.00 | 3.55 | 2.78 | 3.05 | +0.40 | +12.70% | 3 | 141 | 112.21% |
| MARA240524C00015000 | 2024-05-01 2:08PM EDT | 15.00 | 2.72 | 2.16 | 2.42 | +0.27 | +11.02% | 5 | 126 | 109.77% |
| MARA240524C00015500 | 2024-05-01 1:40PM EDT | 15.50 | 2.81 | 1.83 | 2.51 | -0.79 | -21.94% | 4 | 164 | 118.85% |
| MARA240524C00016000 | 2024-05-01 3:40PM EDT | 16.00 | 2.04 | 1.80 | 2.13 | +0.03 | +1.49% | 405 | 127 | 120.61% |
| MARA240524C00016500 | 2024-05-01 3:39PM EDT | 16.50 | 1.77 | 1.67 | 1.72 | -0.01 | -0.56% | 377 | 728 | 117.09% |
| MARA240524C00017000 | 2024-05-01 3:39PM EDT | 17.00 | 1.61 | 1.49 | 1.54 | -0.02 | -1.23% | 105 | 600 | 117.87% |
| MARA240524C00017500 | 2024-05-01 3:36PM EDT | 17.50 | 1.36 | 1.33 | 1.36 | -0.07 | -4.90% | 721 | 1,311 | 118.16% |
| MARA240524C00018000 | 2024-05-01 3:58PM EDT | 18.00 | 1.19 | 1.19 | 1.23 | -0.10 | -7.75% | 124 | 503 | 119.63% |
| MARA240524C00018500 | 2024-05-01 1:29PM EDT | 18.50 | 1.40 | 1.05 | 1.10 | +0.20 | +16.67% | 29 | 1,379 | 120.02% |
| MARA240524C00019000 | 2024-05-01 3:58PM EDT | 19.00 | 0.99 | 0.94 | 0.98 | -0.04 | -3.88% | 95 | 378 | 120.90% |
| MARA240524C00019500 | 2024-05-01 2:55PM EDT | 19.50 | 1.20 | 0.84 | 0.89 | +0.23 | +23.71% | 288 | 910 | 122.17% |
| MARA240524C00020000 | 2024-05-01 3:53PM EDT | 20.00 | 0.78 | 0.75 | 0.80 | -0.06 | -7.14% | 466 | 1,416 | 123.05% |
| MARA240524C00020500 | 2024-05-01 3:20PM EDT | 20.50 | 0.71 | 0.67 | 0.73 | -0.11 | -13.41% | 17 | 152 | 124.32% |
| MARA240524C00021000 | 2024-05-01 3:39PM EDT | 21.00 | 0.67 | 0.60 | 0.66 | -0.04 | -5.63% | 75 | 733 | 125.29% |
| MARA240524C00021500 | 2024-05-01 2:27PM EDT | 21.50 | 0.71 | 0.54 | 0.61 | +0.05 | +7.58% | 1 | 121 | 126.95% |
| MARA240524C00022000 | 2024-05-01 3:13PM EDT | 22.00 | 0.70 | 0.49 | 0.55 | +0.13 | +22.81% | 50 | 1,068 | 127.93% |
| MARA240524C00022500 | 2024-05-01 2:27PM EDT | 22.50 | 0.42 | 0.45 | 0.52 | -0.10 | -19.23% | 11 | 86 | 130.27% |
| MARA240524C00023000 | 2024-05-01 3:05PM EDT | 23.00 | 0.58 | 0.40 | 0.47 | +0.09 | +18.37% | 74 | 391 | 130.66% |
| MARA240524C00023500 | 2024-05-01 2:30PM EDT | 23.50 | 0.48 | 0.38 | 0.43 | +0.01 | +2.13% | 4 | 215 | 132.62% |
| MARA240524C00024000 | 2024-05-01 3:43PM EDT | 24.00 | 0.40 | 0.35 | 0.40 | +0.01 | +2.56% | 180 | 961 | 134.18% |
| MARA240524C00024500 | 2024-05-01 1:56PM EDT | 24.50 | 0.43 | 0.31 | 0.38 | +0.04 | +10.26% | 10 | 175 | 135.55% |
| MARA240524C00025000 | 2024-05-01 3:20PM EDT | 25.00 | 0.32 | 0.28 | 0.35 | 0.00 | - | 264 | 1,954 | 136.33% |
| MARA240524C00025500 | 2024-05-01 2:13PM EDT | 25.50 | 0.36 | 0.27 | 0.33 | +0.05 | +16.13% | 28 | 221 | 138.67% |
| MARA240524C00026000 | 2024-05-01 3:20PM EDT | 26.00 | 0.27 | 0.25 | 0.31 | -0.03 | -10.00% | 33 | 235 | 140.23% |
| MARA240524C00027000 | 2024-04-29 2:11PM EDT | 27.00 | 0.30 | 0.22 | 0.28 | -0.17 | -36.17% | 9 | 151 | 143.75% |
| MARA240524C00028000 | 2024-05-01 1:58PM EDT | 28.00 | 0.23 | 0.14 | 1.09 | +0.01 | +4.55% | 4 | 5,071 | 191.50% |
| MARA240524C00029000 | 2024-04-30 12:30PM EDT | 29.00 | 0.22 | 0.13 | 0.26 | 0.00 | - | 5 | 85 | 149.02% |
| MARA240524C00030000 | 2024-05-01 1:45PM EDT | 30.00 | 0.20 | 0.15 | 0.18 | +0.02 | +11.11% | 31 | 586 | 150.00% |
| MARA240524C00035000 | 2024-05-01 2:45PM EDT | 35.00 | 0.11 | 0.03 | 0.33 | +0.02 | +22.22% | 43 | 676 | 179.69% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240524P00002500 | 2024-04-19 2:38PM EDT | 2.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 13 | 12 | 867.97% |
| MARA240524P00005000 | 2024-04-11 10:44AM EDT | 5.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | - | 4 | 524.61% |
| MARA240524P00007500 | 2024-04-16 2:56PM EDT | 7.50 | 0.07 | 0.00 | 0.64 | 0.00 | - | - | 0 | 241.02% |
| MARA240524P00010000 | 2024-05-01 3:14PM EDT | 10.00 | 0.08 | 0.09 | 0.12 | -0.03 | -27.27% | 23 | 124 | 123.05% |
| MARA240524P00011000 | 2024-05-01 9:32AM EDT | 11.00 | 0.13 | 0.16 | 0.20 | -0.08 | -38.10% | 3 | 34 | 116.99% |
| MARA240524P00011500 | 2024-05-01 3:41PM EDT | 11.50 | 0.22 | 0.21 | 0.26 | +0.01 | +4.76% | 82 | 18 | 114.65% |
| MARA240524P00012500 | 2024-05-01 3:54PM EDT | 12.50 | 0.40 | 0.39 | 0.46 | -0.05 | -11.11% | 89 | 293 | 114.45% |
| MARA240524P00014000 | 2024-05-01 3:41PM EDT | 14.00 | 0.77 | 0.82 | 1.07 | -0.13 | -14.44% | 50 | 635 | 119.73% |
| MARA240524P00015000 | 2024-05-01 12:28PM EDT | 15.00 | 1.26 | 1.24 | 1.30 | -0.07 | -5.26% | 19 | 765 | 113.09% |
| MARA240524P00015500 | 2024-05-01 12:10PM EDT | 15.50 | 1.16 | 1.48 | 1.72 | -0.38 | -24.68% | 7 | 812 | 118.85% |
| MARA240524P00016000 | 2024-05-01 3:41PM EDT | 16.00 | 1.65 | 1.75 | 1.90 | -0.22 | -11.76% | 111 | 263 | 116.21% |
| MARA240524P00016500 | 2024-05-01 3:54PM EDT | 16.50 | 2.07 | 2.04 | 2.17 | -0.05 | -2.36% | 70 | 668 | 115.82% |
| MARA240524P00017000 | 2024-05-01 3:59PM EDT | 17.00 | 2.37 | 2.36 | 2.51 | -0.11 | -4.44% | 8 | 338 | 117.29% |
| MARA240524P00017500 | 2024-05-01 11:47AM EDT | 17.50 | 2.86 | 2.69 | 2.95 | +0.16 | +5.93% | 2 | 370 | 121.00% |
| MARA240524P00018000 | 2024-05-01 2:39PM EDT | 18.00 | 2.74 | 2.81 | 3.60 | -0.31 | -10.16% | 76 | 301 | 123.73% |
| MARA240524P00018500 | 2024-05-01 3:44PM EDT | 18.50 | 3.34 | 3.40 | 3.50 | +0.03 | +0.91% | 11 | 92 | 116.41% |
| MARA240524P00019000 | 2024-05-01 11:07AM EDT | 19.00 | 3.40 | 3.10 | 3.90 | -0.30 | -8.11% | 12 | 324 | 93.46% |
| MARA240524P00019500 | 2024-04-30 3:28PM EDT | 19.50 | 3.67 | 4.15 | 4.30 | -0.68 | -15.63% | 7 | 151 | 117.19% |
| MARA240524P00020000 | 2024-05-01 1:59PM EDT | 20.00 | 4.33 | 4.60 | 4.70 | -0.12 | -2.70% | 7 | 126 | 119.04% |
| MARA240524P00020500 | 2024-04-29 11:01AM EDT | 20.50 | 3.43 | 5.00 | 5.20 | 0.00 | - | 1 | 76 | 122.07% |
| MARA240524P00021000 | 2024-05-01 2:51PM EDT | 21.00 | 4.76 | 5.45 | 5.70 | -0.51 | -9.68% | 8 | 106 | 126.56% |
| MARA240524P00021500 | 2024-05-01 2:04PM EDT | 21.50 | 6.09 | 5.50 | 6.45 | +1.89 | +45.00% | 3 | 29 | 124.41% |
| MARA240524P00022000 | 2024-05-01 9:38AM EDT | 22.00 | 6.60 | 6.30 | 6.70 | +1.02 | +18.28% | 10 | 127 | 132.23% |
| MARA240524P00022500 | 2024-05-01 12:10PM EDT | 22.50 | 6.90 | 6.75 | 7.40 | +0.08 | +1.17% | 8 | 40 | 143.95% |
| MARA240524P00023000 | 2024-05-01 12:37PM EDT | 23.00 | 7.20 | 7.20 | 7.65 | +0.53 | +7.95% | 3 | 105 | 136.33% |
| MARA240524P00023500 | 2024-04-29 10:35AM EDT | 23.50 | 5.85 | 7.70 | 8.25 | 0.00 | - | 2 | 46 | 145.90% |
| MARA240524P00024000 | 2024-04-29 11:28AM EDT | 24.00 | 6.04 | 8.15 | 8.70 | 0.00 | - | 5 | 15 | 146.09% |
| MARA240524P00024500 | 2024-04-24 3:25PM EDT | 24.50 | 6.40 | 8.60 | 9.00 | 0.00 | - | 7 | 12 | 138.28% |
| MARA240524P00025000 | 2024-04-30 10:03AM EDT | 25.00 | 8.39 | 9.10 | 9.25 | 0.00 | - | 5 | 33 | 127.73% |
| MARA240524P00025500 | 2024-05-01 11:21AM EDT | 25.50 | 10.03 | 9.55 | 9.75 | +2.03 | +25.37% | 3 | 54 | 128.32% |
| MARA240524P00026000 | 2024-04-26 11:25AM EDT | 26.00 | 7.80 | 10.05 | 10.70 | 0.00 | - | 10 | 11 | 158.79% |
| MARA240524P00027000 | 2024-05-01 3:08PM EDT | 27.00 | 10.24 | 11.00 | 11.50 | -0.62 | -5.71% | 1 | 13 | 152.73% |
| MARA240524P00028000 | 2024-04-29 9:39AM EDT | 28.00 | 10.30 | 11.95 | 12.70 | 0.00 | - | 20 | 51 | 168.95% |
| MARA240524P00029000 | 2024-04-30 9:55AM EDT | 29.00 | 12.13 | 12.95 | 13.60 | 0.00 | - | 2 | 2 | 170.12% |
| MARA240524P00030000 | 2024-04-26 1:17PM EDT | 30.00 | 10.80 | 13.90 | 14.50 | 0.00 | - | 2 | 3 | 166.80% |
