Deutsche Märkte öffnen in 7 Stunden 9 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.508,46 -2.262,01 (-3,98%) CMC Crypto 200
1.272,37 -66,69 (-4,99%) 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:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240531C00005000 | 2024-04-25 11:59AM EDT | 5.00 | 13.68 | 10.85 | 12.20 | 0.00 | - | 1 | 1 | 334.38% |
| MARA240531C00010000 | 2024-04-26 9:39AM EDT | 10.00 | 9.35 | 5.30 | 6.90 | 0.00 | - | 1 | 20 | 83.59% |
| MARA240531C00011000 | 2024-04-30 10:13AM EDT | 11.00 | 5.95 | 4.30 | 6.55 | 0.00 | - | 1 | 2 | 123.44% |
| MARA240531C00012500 | 2024-04-30 1:45PM EDT | 12.50 | 4.36 | 4.10 | 4.25 | 0.00 | - | 180 | 180 | 113.87% |
| MARA240531C00013000 | 2024-04-29 11:26AM EDT | 13.00 | 5.99 | 3.75 | 4.15 | 0.00 | - | 1 | 7 | 123.05% |
| MARA240531C00013500 | 2024-04-26 11:28AM EDT | 13.50 | 5.80 | 3.40 | 3.90 | 0.00 | - | 17 | 36 | 124.41% |
| MARA240531C00014000 | 2024-05-01 1:15PM EDT | 14.00 | 3.15 | 3.10 | 3.20 | +0.05 | +1.61% | 3 | 47 | 111.72% |
| MARA240531C00014500 | 2024-05-01 2:20PM EDT | 14.50 | 3.15 | 2.58 | 3.30 | +0.30 | +10.53% | 11 | 71 | 116.60% |
| MARA240531C00015000 | 2024-05-01 2:55PM EDT | 15.00 | 3.25 | 2.52 | 2.78 | +0.57 | +21.27% | 26 | 572 | 115.23% |
| MARA240531C00015500 | 2024-05-01 2:47PM EDT | 15.50 | 2.50 | 2.10 | 3.00 | -0.15 | -5.66% | 106 | 151 | 123.44% |
| MARA240531C00016000 | 2024-05-01 2:58PM EDT | 16.00 | 2.74 | 2.10 | 2.26 | +0.54 | +24.55% | 79 | 175 | 115.63% |
| MARA240531C00016500 | 2024-05-01 3:59PM EDT | 16.50 | 1.91 | 1.68 | 2.12 | -0.09 | -4.50% | 61 | 1,177 | 111.82% |
| MARA240531C00017000 | 2024-05-01 3:54PM EDT | 17.00 | 1.73 | 1.68 | 2.15 | -0.04 | -2.26% | 137 | 696 | 122.95% |
| MARA240531C00017500 | 2024-05-01 3:53PM EDT | 17.50 | 1.58 | 1.52 | 1.59 | -0.05 | -3.07% | 729 | 386 | 113.09% |
| MARA240531C00018000 | 2024-05-01 3:04PM EDT | 18.00 | 1.75 | 1.38 | 1.43 | +0.31 | +21.53% | 48 | 271 | 113.67% |
| MARA240531C00018500 | 2024-05-01 3:55PM EDT | 18.50 | 1.30 | 1.25 | 1.29 | 0.00 | - | 91 | 309 | 114.26% |
| MARA240531C00019000 | 2024-05-01 3:41PM EDT | 19.00 | 1.25 | 1.12 | 1.18 | +0.10 | +8.70% | 141 | 376 | 114.94% |
| MARA240531C00019500 | 2024-05-01 2:37PM EDT | 19.50 | 1.25 | 1.01 | 1.27 | +0.12 | +10.62% | 92 | 148 | 121.29% |
| MARA240531C00020000 | 2024-05-01 3:43PM EDT | 20.00 | 1.03 | 0.93 | 0.98 | +0.01 | +0.98% | 331 | 841 | 116.99% |
| MARA240531C00020500 | 2024-05-01 2:37PM EDT | 20.50 | 1.15 | 0.84 | 0.90 | +0.14 | +13.86% | 10 | 76 | 117.87% |
| MARA240531C00021000 | 2024-05-01 3:32PM EDT | 21.00 | 0.90 | 0.78 | 0.82 | +0.05 | +5.88% | 246 | 492 | 119.14% |
| MARA240531C00021500 | 2024-05-01 1:33PM EDT | 21.50 | 0.83 | 0.69 | 0.76 | -0.17 | -17.00% | 7 | 349 | 119.53% |
| MARA240531C00022000 | 2024-05-01 3:18PM EDT | 22.00 | 0.66 | 0.63 | 0.88 | -0.09 | -12.00% | 26 | 447 | 126.76% |
| MARA240531C00022500 | 2024-05-01 2:59PM EDT | 22.50 | 0.82 | 0.58 | 0.65 | +0.14 | +20.59% | 26 | 177 | 121.88% |
| MARA240531C00023000 | 2024-05-01 3:31PM EDT | 23.00 | 0.58 | 0.53 | 0.58 | -0.04 | -6.45% | 79 | 232 | 122.07% |
| MARA240531C00024000 | 2024-05-01 3:31PM EDT | 24.00 | 0.54 | 0.45 | 0.52 | -0.01 | -1.82% | 181 | 831 | 125.00% |
| MARA240531C00025000 | 2024-05-01 3:24PM EDT | 25.00 | 0.50 | 0.39 | 0.46 | +0.03 | +6.38% | 289 | 1,582 | 127.73% |
| MARA240531C00026000 | 2024-05-01 3:18PM EDT | 26.00 | 0.45 | 0.33 | 0.41 | +0.07 | +18.42% | 18 | 481 | 129.88% |
| MARA240531C00027000 | 2024-05-01 3:01PM EDT | 27.00 | 0.42 | 0.30 | 0.35 | +0.07 | +20.00% | 10 | 458 | 132.03% |
| MARA240531C00030000 | 2024-05-01 3:22PM EDT | 30.00 | 0.27 | 0.18 | 0.26 | +0.03 | +12.50% | 18 | 2,668 | 137.11% |
| MARA240531C00035000 | 2024-05-01 3:39PM EDT | 35.00 | 0.13 | 0.08 | 0.27 | -0.01 | -7.14% | 184 | 1,817 | 153.91% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240531P00005000 | 2024-04-19 11:55AM EDT | 5.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 3 | 4 | 201.56% |
| MARA240531P00007500 | 2024-04-19 2:38PM EDT | 7.50 | 0.07 | 0.02 | 0.95 | 0.00 | - | 7 | 8 | 235.16% |
| MARA240531P00010000 | 2024-05-01 2:51PM EDT | 10.00 | 0.13 | 0.13 | 0.17 | -0.05 | -27.78% | 34 | 249 | 115.23% |
| MARA240531P00011000 | 2024-05-01 3:54PM EDT | 11.00 | 0.25 | 0.23 | 0.46 | -0.02 | -7.41% | 26 | 245 | 122.27% |
| MARA240531P00011500 | 2024-05-01 3:13PM EDT | 11.50 | 0.23 | 0.30 | 0.40 | -0.10 | -30.30% | 5 | 52 | 112.11% |
| MARA240531P00012500 | 2024-05-01 1:03PM EDT | 12.50 | 0.52 | 0.51 | 0.75 | -0.03 | -5.45% | 2 | 140 | 116.02% |
| MARA240531P00013000 | 2024-05-01 3:12PM EDT | 13.00 | 0.50 | 0.64 | 0.70 | -0.18 | -26.47% | 52 | 240 | 107.62% |
| MARA240531P00013500 | 2024-04-30 3:17PM EDT | 13.50 | 0.86 | 0.79 | 0.92 | 0.00 | - | 46 | 232 | 109.18% |
| MARA240531P00014000 | 2024-05-01 3:19PM EDT | 14.00 | 1.00 | 0.99 | 1.04 | -0.04 | -3.85% | 194 | 327 | 107.62% |
| MARA240531P00014500 | 2024-05-01 2:36PM EDT | 14.50 | 1.11 | 1.19 | 1.33 | -0.18 | -13.95% | 21 | 170 | 109.96% |
| MARA240531P00015000 | 2024-05-01 2:58PM EDT | 15.00 | 1.14 | 1.39 | 1.46 | -0.36 | -24.00% | 26 | 325 | 106.35% |
| MARA240531P00015500 | 2024-05-01 3:39PM EDT | 15.50 | 1.61 | 1.47 | 1.75 | -0.08 | -4.73% | 24 | 430 | 102.93% |
| MARA240531P00016000 | 2024-05-01 3:24PM EDT | 16.00 | 1.81 | 1.88 | 2.03 | -0.21 | -10.40% | 44 | 347 | 107.13% |
| MARA240531P00016500 | 2024-04-30 3:17PM EDT | 16.50 | 2.00 | 2.23 | 2.50 | -0.34 | -14.53% | 2 | 313 | 113.67% |
| MARA240531P00017000 | 2024-05-01 3:59PM EDT | 17.00 | 2.61 | 2.54 | 2.61 | -0.01 | -0.38% | 13 | 243 | 108.50% |
| MARA240531P00017500 | 2024-05-01 3:54PM EDT | 17.50 | 2.85 | 2.68 | 3.50 | -0.07 | -2.40% | 72 | 99 | 118.75% |
| MARA240531P00018000 | 2024-05-01 3:54PM EDT | 18.00 | 3.20 | 3.20 | 3.30 | -0.12 | -3.61% | 22 | 221 | 109.08% |
| MARA240531P00018500 | 2024-05-01 1:00PM EDT | 18.50 | 3.65 | 3.55 | 3.70 | +0.10 | +2.82% | 4 | 70 | 110.16% |
| MARA240531P00019000 | 2024-05-01 3:37PM EDT | 19.00 | 3.82 | 3.95 | 4.05 | -0.23 | -5.68% | 8 | 193 | 110.45% |
| MARA240531P00019500 | 2024-05-01 3:37PM EDT | 19.50 | 4.19 | 4.35 | 4.45 | +0.09 | +2.20% | 9 | 68 | 111.52% |
| MARA240531P00020000 | 2024-05-01 3:37PM EDT | 20.00 | 4.56 | 4.75 | 5.45 | -0.04 | -0.87% | 111 | 310 | 129.59% |
| MARA240531P00020500 | 2024-05-01 11:18AM EDT | 20.50 | 5.55 | 5.15 | 5.40 | +0.79 | +16.60% | 21 | 20 | 116.31% |
| MARA240531P00021000 | 2024-04-30 2:32PM EDT | 21.00 | 5.55 | 5.60 | 6.25 | 0.00 | - | 27 | 196 | 131.25% |
| MARA240531P00021500 | 2024-05-01 10:50AM EDT | 21.50 | 6.15 | 6.00 | 6.15 | +1.91 | +45.05% | 15 | 94 | 114.26% |
| MARA240531P00022000 | 2024-05-01 11:17AM EDT | 22.00 | 6.90 | 6.45 | 6.65 | +1.30 | +23.21% | 10 | 64 | 117.38% |
| MARA240531P00022500 | 2024-05-01 11:26AM EDT | 22.50 | 7.20 | 6.55 | 7.05 | +2.60 | +56.52% | 4 | 65 | 102.73% |
| MARA240531P00023000 | 2024-05-01 11:55AM EDT | 23.00 | 7.64 | 7.35 | 7.70 | +0.73 | +10.56% | 1 | 41 | 125.00% |
| MARA240531P00024000 | 2024-04-30 3:23PM EDT | 24.00 | 8.35 | 8.25 | 8.80 | 0.00 | - | 4 | 96 | 133.69% |
| MARA240531P00025000 | 2024-05-01 11:21AM EDT | 25.00 | 9.64 | 9.20 | 9.65 | +0.39 | +4.22% | 4 | 164 | 133.79% |
| MARA240531P00026000 | 2024-05-01 11:21AM EDT | 26.00 | 10.54 | 9.65 | 10.75 | +3.10 | +41.67% | 3 | 21 | 119.73% |
| MARA240531P00027000 | 2024-04-26 1:09PM EDT | 27.00 | 8.32 | 11.10 | 11.25 | 0.00 | - | 50 | 57 | 123.24% |
