Deutsche Märkte öffnen in 6 Stunden 46 Minuten
Nikkei 225
38.946,93 0,00 (0,00%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.552,04 -1.001,88 (-1,53%) CMC Crypto 200
1.525,93 +37,38 (+2,51%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240607C00005000 | 2024-04-29 10:35AM EDT | 5.00 | 13.45 | 16.00 | 17.45 | 0.00 | - | - | 10 | 486.72% |
| MARA240607C00010000 | 2024-05-21 9:39AM EDT | 10.00 | 12.20 | 10.70 | 12.45 | -0.07 | -0.57% | 1 | 26 | 237.50% |
| MARA240607C00011000 | 2024-05-20 2:37PM EDT | 11.00 | 11.40 | 9.30 | 11.45 | 0.00 | - | 3 | 2 | 142.19% |
| MARA240607C00012500 | 2024-05-13 9:51AM EDT | 12.50 | 5.90 | 8.70 | 9.90 | 0.00 | - | 1 | 1 | 213.67% |
| MARA240607C00013000 | 2024-05-16 12:56PM EDT | 13.00 | 6.65 | 7.40 | 9.65 | 0.00 | - | 101 | 113 | 156.25% |
| MARA240607C00013500 | 2024-05-20 3:03PM EDT | 13.50 | 9.00 | 6.85 | 8.90 | 0.00 | - | 4 | 3 | 101.56% |
| MARA240607C00014000 | 2024-05-20 2:56PM EDT | 14.00 | 8.60 | 5.85 | 9.45 | 0.00 | - | 4 | 12 | 157.42% |
| MARA240607C00014500 | 2024-05-20 1:02PM EDT | 14.50 | 7.65 | 5.35 | 8.50 | 0.00 | - | 28 | 16 | 106.25% |
| MARA240607C00015000 | 2024-05-21 1:51PM EDT | 15.00 | 6.84 | 5.65 | 7.00 | +1.34 | +24.36% | 60 | 69 | 177.15% |
| MARA240607C00015500 | 2024-05-20 12:20PM EDT | 15.50 | 6.00 | 5.20 | 6.10 | 0.00 | - | 7 | 23 | 120.90% |
| MARA240607C00016000 | 2024-05-21 9:53AM EDT | 16.00 | 5.73 | 5.05 | 5.65 | +2.88 | +101.05% | 61 | 29 | 117.97% |
| MARA240607C00016500 | 2024-05-21 12:04PM EDT | 16.50 | 5.10 | 4.25 | 5.20 | -0.80 | -13.56% | 6 | 204 | 114.06% |
| MARA240607C00017000 | 2024-05-21 2:11PM EDT | 17.00 | 5.00 | 4.60 | 4.75 | -1.07 | -17.63% | 15 | 812 | 101.95% |
| MARA240607C00017500 | 2024-05-21 3:31PM EDT | 17.50 | 4.32 | 4.20 | 4.35 | -0.90 | -17.24% | 10 | 563 | 102.15% |
| MARA240607C00018000 | 2024-05-21 12:41PM EDT | 18.00 | 4.02 | 3.80 | 3.95 | -0.72 | -15.19% | 21 | 609 | 100.78% |
| MARA240607C00018500 | 2024-05-21 3:55PM EDT | 18.50 | 3.50 | 3.45 | 4.05 | -0.85 | -19.54% | 16 | 1,206 | 117.77% |
| MARA240607C00019000 | 2024-05-21 3:30PM EDT | 19.00 | 3.20 | 3.10 | 3.20 | -0.80 | -20.00% | 56 | 1,851 | 99.71% |
| MARA240607C00019500 | 2024-05-21 3:41PM EDT | 19.50 | 2.87 | 2.68 | 3.50 | -0.83 | -22.43% | 39 | 1,618 | 115.92% |
| MARA240607C00020000 | 2024-05-21 3:55PM EDT | 20.00 | 2.56 | 2.55 | 2.58 | -0.74 | -22.42% | 572 | 1,064 | 101.95% |
| MARA240607C00020500 | 2024-05-21 3:55PM EDT | 20.50 | 2.31 | 2.29 | 2.31 | -0.74 | -24.26% | 123 | 336 | 102.54% |
| MARA240607C00021000 | 2024-05-21 3:48PM EDT | 21.00 | 2.12 | 2.04 | 2.07 | -0.68 | -24.29% | 266 | 1,208 | 103.03% |
| MARA240607C00021500 | 2024-05-21 3:59PM EDT | 21.50 | 1.85 | 1.82 | 1.85 | -0.74 | -28.57% | 327 | 695 | 103.71% |
| MARA240607C00022000 | 2024-05-21 3:55PM EDT | 22.00 | 1.63 | 1.62 | 1.65 | -0.70 | -30.04% | 713 | 808 | 104.30% |
| MARA240607C00022500 | 2024-05-21 3:58PM EDT | 22.50 | 1.47 | 1.45 | 1.48 | -0.64 | -30.33% | 667 | 1,083 | 105.57% |
| MARA240607C00023000 | 2024-05-21 3:59PM EDT | 23.00 | 1.31 | 1.29 | 1.32 | -0.60 | -31.41% | 284 | 1,630 | 106.25% |
| MARA240607C00023500 | 2024-05-21 3:54PM EDT | 23.50 | 1.18 | 1.15 | 1.18 | -0.61 | -34.08% | 25 | 637 | 107.23% |
| MARA240607C00024000 | 2024-05-21 3:39PM EDT | 24.00 | 1.02 | 1.03 | 1.05 | -0.56 | -35.44% | 324 | 640 | 108.20% |
| MARA240607C00024500 | 2024-05-21 3:56PM EDT | 24.50 | 0.92 | 0.92 | 0.95 | -0.54 | -36.99% | 105 | 707 | 109.57% |
| MARA240607C00025000 | 2024-05-21 3:53PM EDT | 25.00 | 0.83 | 0.82 | 0.86 | -0.47 | -36.15% | 1,112 | 1,196 | 110.74% |
| MARA240607C00026000 | 2024-05-21 3:58PM EDT | 26.00 | 0.68 | 0.67 | 0.69 | -0.41 | -37.61% | 326 | 578 | 113.09% |
| MARA240607C00027000 | 2024-05-21 3:23PM EDT | 27.00 | 0.59 | 0.54 | 0.59 | -0.33 | -35.87% | 130 | 527 | 116.41% |
| MARA240607C00028000 | 2024-05-21 1:27PM EDT | 28.00 | 0.51 | 0.44 | 0.49 | -0.26 | -33.77% | 185 | 678 | 118.75% |
| MARA240607C00029000 | 2024-05-21 3:54PM EDT | 29.00 | 0.39 | 0.37 | 0.41 | -0.22 | -36.07% | 48 | 211 | 121.68% |
| MARA240607C00030000 | 2024-05-21 3:54PM EDT | 30.00 | 0.33 | 0.32 | 0.34 | -0.26 | -44.07% | 227 | 841 | 124.41% |
| MARA240607C00031000 | 2024-05-21 3:57PM EDT | 31.00 | 0.27 | 0.27 | 0.29 | -0.25 | -48.08% | 88 | 110 | 126.95% |
| MARA240607C00032000 | 2024-05-21 3:23PM EDT | 32.00 | 0.25 | 0.17 | 0.28 | -0.12 | -32.43% | 22 | 94 | 127.73% |
| MARA240607C00033000 | 2024-05-21 11:40AM EDT | 33.00 | 0.24 | 0.18 | 0.25 | -0.11 | -31.43% | 333 | 66 | 133.20% |
| MARA240607C00034000 | 2024-05-21 11:12AM EDT | 34.00 | 0.22 | 0.17 | 0.22 | -0.09 | -29.03% | 2 | 40 | 136.91% |
| MARA240607C00035000 | 2024-05-21 2:06PM EDT | 35.00 | 0.19 | 0.13 | 0.20 | -0.09 | -32.14% | 57 | 627 | 138.28% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240607P00007500 | 2024-05-13 1:39PM EDT | 7.50 | 0.04 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 407.81% |
| MARA240607P00010000 | 2024-05-21 10:18AM EDT | 10.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 1 | 54 | 178.13% |
| MARA240607P00011000 | 2024-05-21 12:50PM EDT | 11.00 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 1 | 51 | 142.19% |
| MARA240607P00012500 | 2024-05-20 3:41PM EDT | 12.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 27 | 209 | 117.19% |
| MARA240607P00013000 | 2024-05-21 2:00PM EDT | 13.00 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 39 | 200 | 109.38% |
| MARA240607P00013500 | 2024-05-21 2:31PM EDT | 13.50 | 0.06 | 0.04 | 0.05 | +0.01 | +20.00% | 2 | 117 | 111.72% |
| MARA240607P00014000 | 2024-05-21 1:46PM EDT | 14.00 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 24 | 189 | 106.25% |
| MARA240607P00014500 | 2024-05-21 3:44PM EDT | 14.50 | 0.08 | 0.06 | 0.15 | +0.01 | +14.29% | 11 | 199 | 113.67% |
| MARA240607P00015000 | 2024-05-21 3:38PM EDT | 15.00 | 0.09 | 0.05 | 0.12 | 0.00 | - | 106 | 1,391 | 100.78% |
| MARA240607P00015500 | 2024-05-21 2:22PM EDT | 15.50 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 68 | 257 | 99.22% |
| MARA240607P00016000 | 2024-05-21 3:33PM EDT | 16.00 | 0.16 | 0.14 | 0.17 | 0.00 | - | 45 | 714 | 98.05% |
| MARA240607P00016500 | 2024-05-21 3:34PM EDT | 16.50 | 0.20 | 0.19 | 0.27 | +0.01 | +5.26% | 50 | 222 | 100.00% |
| MARA240607P00017000 | 2024-05-21 3:54PM EDT | 17.00 | 0.27 | 0.26 | 0.29 | +0.04 | +17.39% | 48 | 350 | 96.48% |
| MARA240607P00017500 | 2024-05-21 3:47PM EDT | 17.50 | 0.34 | 0.35 | 0.38 | +0.02 | +6.25% | 39 | 260 | 96.68% |
| MARA240607P00018000 | 2024-05-21 3:39PM EDT | 18.00 | 0.47 | 0.46 | 0.49 | +0.07 | +17.50% | 102 | 711 | 96.68% |
| MARA240607P00018500 | 2024-05-21 3:45PM EDT | 18.50 | 0.59 | 0.59 | 0.63 | +0.07 | +13.46% | 82 | 213 | 97.07% |
| MARA240607P00019000 | 2024-05-21 3:53PM EDT | 19.00 | 0.75 | 0.75 | 0.79 | +0.15 | +25.00% | 301 | 608 | 97.66% |
| MARA240607P00019500 | 2024-05-21 3:27PM EDT | 19.50 | 0.93 | 0.94 | 0.97 | +0.17 | +22.37% | 31 | 296 | 98.34% |
| MARA240607P00020000 | 2024-05-21 3:46PM EDT | 20.00 | 1.13 | 1.14 | 1.18 | +0.16 | +16.49% | 202 | 387 | 98.73% |
| MARA240607P00020500 | 2024-05-21 3:28PM EDT | 20.50 | 1.40 | 1.37 | 1.41 | +0.26 | +22.81% | 83 | 462 | 99.22% |
| MARA240607P00021000 | 2024-05-21 2:52PM EDT | 21.00 | 1.56 | 1.63 | 1.67 | +0.19 | +13.87% | 314 | 497 | 100.00% |
| MARA240607P00021500 | 2024-05-21 3:30PM EDT | 21.50 | 1.96 | 1.91 | 1.95 | +0.26 | +15.29% | 86 | 453 | 100.68% |
| MARA240607P00022000 | 2024-05-21 3:43PM EDT | 22.00 | 2.25 | 2.21 | 2.25 | +0.29 | +14.80% | 73 | 149 | 101.37% |
| MARA240607P00022500 | 2024-05-21 3:51PM EDT | 22.50 | 2.49 | 2.53 | 2.57 | +0.24 | +10.67% | 325 | 132 | 101.95% |
| MARA240607P00023000 | 2024-05-21 1:37PM EDT | 23.00 | 2.78 | 2.87 | 2.92 | +0.37 | +15.35% | 15 | 89 | 102.93% |
| MARA240607P00024000 | 2024-05-20 1:25PM EDT | 24.00 | 3.38 | 3.60 | 3.70 | 0.00 | - | 1 | 27 | 105.86% |
| MARA240607P00024500 | 2024-05-21 3:32PM EDT | 24.50 | 4.00 | 3.95 | 4.05 | +0.30 | +8.11% | 7 | 91 | 104.30% |
| MARA240607P00025000 | 2024-05-21 1:10PM EDT | 25.00 | 4.30 | 4.35 | 4.50 | +0.50 | +13.16% | 5 | 91 | 106.64% |
| MARA240607P00026000 | 2024-05-15 1:00PM EDT | 26.00 | 7.10 | 5.20 | 6.35 | 0.00 | - | 1 | 59 | 141.80% |
| MARA240607P00027000 | 2024-05-21 10:03AM EDT | 27.00 | 5.95 | 5.75 | 6.95 | -1.95 | -24.68% | 1 | 12 | 126.17% |
| MARA240607P00028000 | 2024-05-20 12:50PM EDT | 28.00 | 6.80 | 6.90 | 8.00 | 0.00 | - | 6 | 16 | 144.24% |
| MARA240607P00029000 | 2024-05-21 9:31AM EDT | 29.00 | 8.05 | 7.90 | 8.75 | -1.60 | -16.58% | 1 | 1 | 145.31% |
| MARA240607P00030000 | 2024-05-17 10:25AM EDT | 30.00 | 9.93 | 8.75 | 10.05 | 0.00 | - | 33 | 32 | 160.55% |
