Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.049,80 -336,29 (-0,88%) Gold
2.305,50 -52,20 (-2,21%) EUR/USD
1,0680 -0,0045 (-0,42%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:56PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240621C00001000 | 2024-04-23 11:39AM EDT | 1.00 | 16.04 | 14.70 | 17.40 | -1.76 | -9.89% | 25 | 54 | 892.19% |
| MARA240621C00002000 | 2024-04-25 10:54AM EDT | 2.00 | 16.20 | 14.25 | 15.00 | 0.00 | - | 5 | 25 | 406.25% |
| MARA240621C00003000 | 2024-04-22 3:50PM EDT | 3.00 | 14.56 | 13.30 | 13.45 | 0.00 | - | 23 | 21 | 217.19% |
| MARA240621C00004000 | 2024-04-12 1:30PM EDT | 4.00 | 12.21 | 11.95 | 12.45 | 0.00 | - | 1 | 8 | 217.19% |
| MARA240621C00005000 | 2024-04-30 1:40PM EDT | 5.00 | 11.40 | 11.35 | 11.65 | -1.85 | -13.96% | 100 | 125 | 198.83% |
| MARA240621C00006000 | 2024-04-24 3:07PM EDT | 6.00 | 13.09 | 10.20 | 10.50 | 0.00 | - | 1 | 91 | 114.06% |
| MARA240621C00007000 | 2024-04-29 3:00PM EDT | 7.00 | 11.20 | 9.45 | 9.50 | 0.00 | - | 8 | 233 | 141.41% |
| MARA240621C00008000 | 2024-04-30 9:48AM EDT | 8.00 | 9.35 | 8.25 | 8.65 | -1.65 | -15.00% | 1 | 619 | 116.80% |
| MARA240621C00009000 | 2024-04-29 9:56AM EDT | 9.00 | 9.05 | 7.60 | 7.70 | 0.00 | - | 22 | 998 | 128.52% |
| MARA240621C00010000 | 2024-04-30 1:33PM EDT | 10.00 | 6.76 | 6.70 | 6.85 | -1.39 | -17.06% | 3 | 2,106 | 122.27% |
| MARA240621C00011000 | 2024-04-30 1:04PM EDT | 11.00 | 6.10 | 5.95 | 6.05 | -2.89 | -32.15% | 5 | 655 | 121.39% |
| MARA240621C00012000 | 2024-04-30 10:03AM EDT | 12.00 | 5.70 | 5.20 | 5.25 | -1.05 | -15.56% | 1 | 798 | 116.89% |
| MARA240621C00013000 | 2024-04-30 9:57AM EDT | 13.00 | 5.00 | 4.50 | 4.60 | -1.38 | -21.63% | 3 | 1,060 | 115.43% |
| MARA240621C00014000 | 2024-04-30 12:18PM EDT | 14.00 | 4.15 | 3.90 | 3.95 | -1.10 | -20.95% | 3 | 950 | 113.48% |
| MARA240621C00015000 | 2024-04-30 1:39PM EDT | 15.00 | 3.40 | 3.40 | 3.45 | -1.10 | -24.44% | 199 | 3,133 | 114.55% |
| MARA240621C00016000 | 2024-04-30 1:36PM EDT | 16.00 | 2.97 | 2.95 | 2.99 | -1.00 | -25.19% | 157 | 2,240 | 114.84% |
| MARA240621C00017000 | 2024-04-30 1:39PM EDT | 17.00 | 2.56 | 2.55 | 2.59 | -1.04 | -28.89% | 1,533 | 2,847 | 114.99% |
| MARA240621C00018000 | 2024-04-30 1:36PM EDT | 18.00 | 2.24 | 2.21 | 2.25 | -0.90 | -28.66% | 439 | 2,703 | 115.53% |
| MARA240621C00019000 | 2024-04-30 1:27PM EDT | 19.00 | 1.98 | 1.93 | 1.97 | -0.75 | -27.47% | 583 | 2,387 | 116.70% |
| MARA240621C00020000 | 2024-04-30 1:33PM EDT | 20.00 | 1.70 | 1.70 | 1.76 | -0.72 | -29.75% | 970 | 10,571 | 118.65% |
| MARA240621C00021000 | 2024-04-30 1:34PM EDT | 21.00 | 1.51 | 1.50 | 1.55 | -0.64 | -29.77% | 217 | 2,109 | 119.82% |
| MARA240621C00022000 | 2024-04-30 1:33PM EDT | 22.00 | 1.34 | 1.34 | 1.38 | -0.60 | -30.93% | 246 | 3,576 | 121.53% |
| MARA240621C00023000 | 2024-04-30 1:35PM EDT | 23.00 | 1.22 | 1.20 | 1.23 | -0.52 | -29.89% | 299 | 3,594 | 123.05% |
| MARA240621C00024000 | 2024-04-30 12:29PM EDT | 24.00 | 1.13 | 1.07 | 1.11 | -0.43 | -27.56% | 97 | 2,283 | 124.51% |
| MARA240621C00025000 | 2024-04-30 1:36PM EDT | 25.00 | 0.97 | 0.97 | 1.01 | -0.43 | -30.71% | 1,433 | 8,129 | 126.37% |
| MARA240621C00026000 | 2024-04-30 12:51PM EDT | 26.00 | 0.90 | 0.88 | 0.91 | -0.38 | -29.69% | 354 | 6,255 | 127.83% |
| MARA240621C00027000 | 2024-04-30 1:30PM EDT | 27.00 | 0.82 | 0.80 | 0.83 | -0.36 | -30.51% | 240 | 3,032 | 129.39% |
| MARA240621C00028000 | 2024-04-30 1:34PM EDT | 28.00 | 0.74 | 0.74 | 0.78 | -0.30 | -28.85% | 42 | 2,152 | 131.74% |
| MARA240621C00029000 | 2024-04-30 12:37PM EDT | 29.00 | 0.71 | 0.66 | 0.72 | -0.27 | -27.55% | 224 | 1,574 | 132.72% |
| MARA240621C00030000 | 2024-04-30 1:31PM EDT | 30.00 | 0.63 | 0.62 | 0.65 | -0.29 | -31.52% | 1,502 | 28,139 | 134.18% |
| MARA240621C00031000 | 2024-04-30 12:52PM EDT | 31.00 | 0.60 | 0.54 | 0.62 | -0.23 | -27.71% | 27 | 1,602 | 135.16% |
| MARA240621C00032000 | 2024-04-30 1:03PM EDT | 32.00 | 0.55 | 0.54 | 0.58 | -0.24 | -30.00% | 92 | 3,048 | 138.09% |
| MARA240621C00033000 | 2024-04-30 1:32PM EDT | 33.00 | 0.51 | 0.48 | 0.53 | -0.24 | -32.00% | 31 | 886 | 138.28% |
| MARA240621C00034000 | 2024-04-30 12:35PM EDT | 34.00 | 0.48 | 0.43 | 0.51 | -0.20 | -29.41% | 26 | 1,113 | 139.55% |
| MARA240621C00035000 | 2024-04-30 1:32PM EDT | 35.00 | 0.45 | 0.42 | 0.46 | -0.18 | -28.57% | 188 | 6,281 | 140.92% |
| MARA240621C00036000 | 2024-04-30 1:33PM EDT | 36.00 | 0.41 | 0.40 | 0.43 | -0.19 | -31.67% | 51 | 2,542 | 142.38% |
| MARA240621C00037000 | 2024-04-30 1:39PM EDT | 37.00 | 0.40 | 0.38 | 0.41 | -0.21 | -34.43% | 1 | 1,994 | 144.14% |
| MARA240621C00038000 | 2024-04-30 11:50AM EDT | 38.00 | 0.40 | 0.30 | 0.40 | -0.10 | -20.00% | 5 | 1,266 | 143.36% |
| MARA240621C00039000 | 2024-04-30 11:03AM EDT | 39.00 | 0.42 | 0.33 | 0.38 | -0.07 | -14.29% | 17 | 4,141 | 146.88% |
| MARA240621C00040000 | 2024-04-30 1:22PM EDT | 40.00 | 0.34 | 0.32 | 0.34 | -0.12 | -26.09% | 280 | 16,316 | 147.46% |
| MARA240621C00041000 | 2024-04-25 12:55PM EDT | 41.00 | 0.53 | 0.28 | 0.39 | 0.00 | - | 10 | 434 | 150.98% |
| MARA240621C00042000 | 2024-04-30 10:13AM EDT | 42.00 | 0.35 | 0.26 | 0.35 | -0.15 | -30.00% | 33 | 697 | 150.78% |
| MARA240621C00043000 | 2024-04-26 10:05AM EDT | 43.00 | 0.60 | 0.24 | 0.36 | 0.00 | - | 3 | 287 | 152.93% |
| MARA240621C00044000 | 2024-04-30 1:32PM EDT | 44.00 | 0.27 | 0.21 | 0.34 | -0.13 | -32.50% | 7 | 487 | 152.73% |
| MARA240621C00045000 | 2024-04-30 1:23PM EDT | 45.00 | 0.27 | 0.25 | 0.27 | -0.08 | -22.86% | 31 | 2,896 | 153.52% |
| MARA240621C00046000 | 2024-04-30 10:52AM EDT | 46.00 | 0.28 | 0.20 | 0.32 | -0.11 | -28.21% | 6 | 4,179 | 155.86% |
| MARA240621C00047000 | 2024-04-25 1:03PM EDT | 47.00 | 0.38 | 0.18 | 0.31 | 0.00 | - | 10 | 89 | 156.64% |
| MARA240621C00048000 | 2024-04-26 2:09PM EDT | 48.00 | 0.44 | 0.16 | 0.30 | 0.00 | - | 1 | 335 | 157.03% |
| MARA240621C00049000 | 2024-04-30 1:32PM EDT | 49.00 | 0.20 | 0.20 | 0.21 | -0.14 | -41.18% | 1 | 555 | 155.86% |
| MARA240621C00050000 | 2024-04-30 12:45PM EDT | 50.00 | 0.21 | 0.19 | 0.21 | -0.09 | -30.00% | 51 | 14,761 | 157.42% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240621P00001000 | 2024-03-12 9:47AM EDT | 1.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 931 | 300.00% |
| MARA240621P00002000 | 2024-04-15 3:31PM EDT | 2.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 60 | 358 | 331.25% |
| MARA240621P00003000 | 2024-04-29 3:23PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 328 | 168.75% |
| MARA240621P00004000 | 2024-04-17 12:15PM EDT | 4.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 3,445 | 50.00% |
| MARA240621P00005000 | 2024-04-29 2:00PM EDT | 5.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 653 | 163.28% |
| MARA240621P00006000 | 2024-04-30 10:32AM EDT | 6.00 | 0.07 | 0.01 | 0.06 | +0.04 | +133.33% | 4 | 1,870 | 128.13% |
| MARA240621P00007000 | 2024-04-30 9:34AM EDT | 7.00 | 0.10 | 0.06 | 0.08 | +0.04 | +66.67% | 1 | 647 | 123.44% |
| MARA240621P00008000 | 2024-04-30 1:37PM EDT | 8.00 | 0.14 | 0.13 | 0.14 | +0.05 | +55.56% | 27 | 3,494 | 120.70% |
| MARA240621P00009000 | 2024-04-30 1:39PM EDT | 9.00 | 0.23 | 0.21 | 0.23 | +0.09 | +64.29% | 124 | 1,178 | 116.41% |
| MARA240621P00010000 | 2024-04-30 12:40PM EDT | 10.00 | 0.34 | 0.34 | 0.36 | +0.09 | +36.00% | 97 | 7,635 | 113.67% |
| MARA240621P00011000 | 2024-04-30 1:30PM EDT | 11.00 | 0.53 | 0.52 | 0.55 | +0.14 | +35.90% | 79 | 1,431 | 111.72% |
| MARA240621P00012000 | 2024-04-30 12:47PM EDT | 12.00 | 0.78 | 0.77 | 0.80 | +0.20 | +34.48% | 229 | 8,431 | 110.35% |
| MARA240621P00013000 | 2024-04-30 12:53PM EDT | 13.00 | 1.10 | 1.09 | 1.12 | +0.30 | +37.50% | 124 | 2,816 | 109.57% |
| MARA240621P00014000 | 2024-04-30 1:32PM EDT | 14.00 | 1.50 | 1.49 | 1.51 | +0.39 | +35.14% | 1,816 | 4,908 | 109.28% |
| MARA240621P00015000 | 2024-04-30 1:31PM EDT | 15.00 | 1.95 | 1.96 | 1.98 | +0.46 | +30.87% | 313 | 3,668 | 109.28% |
| MARA240621P00016000 | 2024-04-30 1:33PM EDT | 16.00 | 2.51 | 2.49 | 2.51 | +0.55 | +28.06% | 119 | 2,127 | 109.18% |
| MARA240621P00017000 | 2024-04-30 1:33PM EDT | 17.00 | 3.10 | 3.05 | 3.15 | +0.66 | +27.05% | 271 | 2,120 | 109.52% |
| MARA240621P00018000 | 2024-04-30 1:23PM EDT | 18.00 | 3.72 | 3.75 | 3.80 | +0.66 | +21.57% | 73 | 2,920 | 110.74% |
| MARA240621P00019000 | 2024-04-30 1:31PM EDT | 19.00 | 4.46 | 4.45 | 4.50 | +0.75 | +20.22% | 71 | 1,399 | 110.99% |
| MARA240621P00020000 | 2024-04-30 1:35PM EDT | 20.00 | 5.25 | 5.20 | 5.30 | +0.95 | +22.09% | 129 | 3,447 | 112.60% |
| MARA240621P00021000 | 2024-04-30 12:21PM EDT | 21.00 | 5.88 | 6.00 | 6.10 | +0.88 | +17.60% | 10 | 1,247 | 113.87% |
| MARA240621P00022000 | 2024-04-29 2:30PM EDT | 22.00 | 6.50 | 6.80 | 6.90 | +0.85 | +15.04% | 1 | 2,591 | 113.77% |
| MARA240621P00023000 | 2024-04-30 9:52AM EDT | 23.00 | 7.20 | 7.65 | 7.75 | +0.50 | +7.46% | 13 | 1,001 | 114.75% |
| MARA240621P00024000 | 2024-04-30 12:04PM EDT | 24.00 | 8.30 | 8.60 | 8.65 | +1.06 | +14.64% | 2 | 1,366 | 118.26% |
| MARA240621P00025000 | 2024-04-30 9:53AM EDT | 25.00 | 8.90 | 9.45 | 9.55 | +0.62 | +7.49% | 2 | 2,585 | 118.56% |
| MARA240621P00026000 | 2024-04-29 1:17PM EDT | 26.00 | 8.82 | 10.35 | 10.50 | 0.00 | - | 3 | 1,645 | 120.70% |
| MARA240621P00027000 | 2024-04-26 2:06PM EDT | 27.00 | 8.98 | 11.25 | 11.40 | 0.00 | - | 50 | 1,261 | 120.70% |
| MARA240621P00028000 | 2024-04-29 9:44AM EDT | 28.00 | 11.05 | 12.15 | 12.30 | 0.00 | - | 14 | 880 | 119.82% |
| MARA240621P00029000 | 2024-04-26 12:54PM EDT | 29.00 | 10.84 | 13.15 | 13.30 | 0.00 | - | 1 | 1,340 | 124.71% |
| MARA240621P00030000 | 2024-04-30 10:12AM EDT | 30.00 | 13.75 | 14.05 | 14.20 | +2.17 | +18.74% | 181 | 1,544 | 122.56% |
| MARA240621P00031000 | 2024-04-23 1:22PM EDT | 31.00 | 12.70 | 15.00 | 15.15 | 0.00 | - | 4 | 212 | 123.24% |
| MARA240621P00032000 | 2024-04-30 10:03AM EDT | 32.00 | 15.61 | 15.90 | 16.10 | +2.21 | +16.49% | 4 | 296 | 121.19% |
| MARA240621P00033000 | 2024-04-26 3:31PM EDT | 33.00 | 14.60 | 16.95 | 17.10 | 0.00 | - | 1 | 225 | 127.15% |
| MARA240621P00034000 | 2024-04-22 9:30AM EDT | 34.00 | 17.33 | 17.90 | 18.25 | 0.00 | - | 22 | 316 | 134.96% |
| MARA240621P00035000 | 2024-04-25 9:40AM EDT | 35.00 | 17.72 | 18.85 | 19.50 | 0.00 | - | 1 | 663 | 146.29% |
| MARA240621P00036000 | 2024-04-23 10:05AM EDT | 36.00 | 17.60 | 19.80 | 20.00 | 0.00 | - | 5 | 164 | 125.78% |
| MARA240621P00037000 | 2024-04-25 3:35PM EDT | 37.00 | 18.55 | 20.75 | 21.00 | 0.00 | - | 2 | 127 | 126.17% |
| MARA240621P00038000 | 2024-04-23 10:09AM EDT | 38.00 | 19.40 | 21.25 | 21.95 | 0.00 | - | 7 | 165 | 137.31% |
| MARA240621P00039000 | 2024-04-22 9:35AM EDT | 39.00 | 22.55 | 22.75 | 23.10 | 0.00 | - | 83 | 174 | 137.70% |
| MARA240621P00040000 | 2024-04-16 2:36PM EDT | 40.00 | 25.45 | 23.75 | 24.10 | 0.00 | - | 12 | 1,322 | 140.63% |
| MARA240621P00041000 | 2024-03-27 3:43PM EDT | 41.00 | 20.75 | 21.90 | 22.05 | 0.00 | - | 1 | 35 | 0.00% |
| MARA240621P00042000 | 2024-03-18 3:42PM EDT | 42.00 | 23.71 | 26.65 | 28.30 | 0.00 | - | 5 | 8 | 242.68% |
| MARA240621P00043000 | 2024-03-27 3:31PM EDT | 43.00 | 22.55 | 23.75 | 24.25 | 0.00 | - | 2 | 102 | 0.00% |
| MARA240621P00044000 | 2024-03-27 11:11AM EDT | 44.00 | 23.95 | 24.40 | 25.40 | 0.00 | - | 33 | 35 | 0.00% |
| MARA240621P00045000 | 2024-03-20 1:53PM EDT | 45.00 | 25.50 | 27.60 | 29.75 | 0.00 | - | 3 | 116 | 98.44% |
| MARA240621P00046000 | 2024-03-27 2:00PM EDT | 46.00 | 25.30 | 25.75 | 27.10 | 0.00 | - | 1 | 199 | 0.00% |
| MARA240621P00047000 | 2024-03-11 9:39AM EDT | 47.00 | 25.45 | 28.95 | 31.25 | 0.00 | - | 9 | 6 | 187.89% |
| MARA240621P00048000 | 2024-02-28 3:20PM EDT | 48.00 | 22.41 | 26.60 | 27.45 | 0.00 | - | - | 1 | 0.00% |
| MARA240621P00049000 | 2024-03-12 10:55AM EDT | 49.00 | 30.25 | 31.90 | 32.05 | 0.00 | - | 1 | 1 | 0.00% |
| MARA240621P00050000 | 2024-03-18 11:33AM EDT | 50.00 | 31.25 | 35.15 | 36.55 | 0.00 | - | 9 | 14 | 283.30% |
