Deutsche Märkte schließen in 3 Stunden 21 Minuten
DAX
18.472,33 -135,83 (-0,73%) Euro Stoxx 50
4.974,88 -28,66 (-0,57%) Dow Jones 30
38.571,03 -115,27 (-0,30%) Gold
2.347,40 -21,90 (-0,92%) EUR/USD
1,0867 -0,0039 (-0,36%) Bitcoin EUR
63.497,11 -125,26 (-0,20%)
Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240719C00009000 | 2024-05-28 9:53AM EDT | 9.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 18 | 25 | 0.00% |
| MARA240719C00010000 | 2024-06-03 12:09PM EDT | 10.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 0.00% |
| MARA240719C00011000 | 2024-06-03 10:05AM EDT | 11.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MARA240719C00012000 | 2024-06-03 12:22PM EDT | 12.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| MARA240719C00013000 | 2024-05-31 2:48PM EDT | 13.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| MARA240719C00014000 | 2024-06-03 12:12PM EDT | 14.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 39 | 99 | 0.00% |
| MARA240719C00015000 | 2024-06-03 12:53PM EDT | 15.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 18 | 174 | 0.00% |
| MARA240719C00016000 | 2024-06-03 2:52PM EDT | 16.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 8 | 390 | 0.00% |
| MARA240719C00017000 | 2024-06-03 3:55PM EDT | 17.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 14 | 522 | 0.00% |
| MARA240719C00018000 | 2024-06-03 1:35PM EDT | 18.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 3 | 712 | 0.00% |
| MARA240719C00019000 | 2024-06-03 3:54PM EDT | 19.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 130 | 727 | 0.00% |
| MARA240719C00020000 | 2024-06-03 3:52PM EDT | 20.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1,919 | 2,895 | 1.56% |
| MARA240719C00021000 | 2024-06-03 3:56PM EDT | 21.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 376 | 1,195 | 6.25% |
| MARA240719C00022000 | 2024-06-03 3:58PM EDT | 22.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 790 | 1,210 | 6.25% |
| MARA240719C00023000 | 2024-06-03 3:28PM EDT | 23.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 412 | 1,273 | 12.50% |
| MARA240719C00024000 | 2024-06-03 3:57PM EDT | 24.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 227 | 1,179 | 12.50% |
| MARA240719C00025000 | 2024-06-03 3:59PM EDT | 25.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 854 | 2,632 | 12.50% |
| MARA240719C00026000 | 2024-06-03 3:59PM EDT | 26.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 157 | 804 | 25.00% |
| MARA240719C00027000 | 2024-06-03 3:55PM EDT | 27.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 178 | 1,125 | 25.00% |
| MARA240719C00028000 | 2024-06-03 3:28PM EDT | 28.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 51 | 411 | 25.00% |
| MARA240719C00029000 | 2024-06-03 11:50AM EDT | 29.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 50 | 535 | 25.00% |
| MARA240719C00030000 | 2024-06-03 3:59PM EDT | 30.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1,153 | 3,439 | 25.00% |
| MARA240719C00031000 | 2024-06-03 1:05PM EDT | 31.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 568 | 542 | 25.00% |
| MARA240719C00032000 | 2024-06-03 1:46PM EDT | 32.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 356 | 450 | 25.00% |
| MARA240719C00033000 | 2024-06-03 3:26PM EDT | 33.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 30 | 802 | 25.00% |
| MARA240719C00034000 | 2024-06-03 10:56AM EDT | 34.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4 | 348 | 25.00% |
| MARA240719C00035000 | 2024-06-03 3:52PM EDT | 35.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 345 | 1,404 | 50.00% |
| MARA240719C00036000 | 2024-05-31 2:54PM EDT | 36.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 628 | 5,069 | 50.00% |
| MARA240719C00037000 | 2024-05-29 12:34PM EDT | 37.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 6 | 75 | 50.00% |
| MARA240719C00038000 | 2024-06-03 2:40PM EDT | 38.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 11 | 654 | 50.00% |
| MARA240719C00039000 | 2024-06-03 11:23AM EDT | 39.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 20 | 57 | 50.00% |
| MARA240719C00040000 | 2024-06-03 3:29PM EDT | 40.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 361 | 2,478 | 50.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240719P00003000 | 2024-06-03 2:37PM EDT | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 50.00% |
| MARA240719P00005000 | 2024-05-24 11:40AM EDT | 5.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| MARA240719P00008000 | 2024-06-03 1:14PM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 190 | 8 | 50.00% |
| MARA240719P00009000 | 2024-06-03 1:14PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 164 | 152 | 50.00% |
| MARA240719P00010000 | 2024-06-03 11:36AM EDT | 10.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 196 | 50.00% |
| MARA240719P00011000 | 2024-06-03 11:11AM EDT | 11.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9 | 362 | 50.00% |
| MARA240719P00012000 | 2024-06-03 11:30AM EDT | 12.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 4,201 | 25.00% |
| MARA240719P00013000 | 2024-06-03 3:41PM EDT | 13.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 57 | 686 | 25.00% |
| MARA240719P00014000 | 2024-06-03 3:55PM EDT | 14.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 263 | 1,138 | 25.00% |
| MARA240719P00015000 | 2024-06-03 3:59PM EDT | 15.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 92 | 2,020 | 25.00% |
| MARA240719P00016000 | 2024-06-03 3:41PM EDT | 16.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 176 | 865 | 12.50% |
| MARA240719P00017000 | 2024-06-03 3:35PM EDT | 17.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 89 | 1,435 | 12.50% |
| MARA240719P00018000 | 2024-06-03 2:42PM EDT | 18.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 94 | 2,033 | 6.25% |
| MARA240719P00019000 | 2024-06-03 3:42PM EDT | 19.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 324 | 1,401 | 3.13% |
| MARA240719P00020000 | 2024-06-03 3:35PM EDT | 20.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 93 | 1,810 | 0.00% |
| MARA240719P00021000 | 2024-06-03 3:40PM EDT | 21.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 255 | 873 | 0.00% |
| MARA240719P00022000 | 2024-06-03 12:56PM EDT | 22.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 19 | 760 | 0.00% |
| MARA240719P00023000 | 2024-06-03 10:45AM EDT | 23.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 23 | 329 | 0.00% |
| MARA240719P00024000 | 2024-06-03 3:29PM EDT | 24.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 31 | 255 | 0.00% |
| MARA240719P00025000 | 2024-06-03 10:38AM EDT | 25.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 5 | 222 | 0.00% |
| MARA240719P00026000 | 2024-06-03 12:07PM EDT | 26.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 31 | 81 | 0.00% |
| MARA240719P00027000 | 2024-05-31 3:52PM EDT | 27.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 14 | 160 | 0.00% |
| MARA240719P00028000 | 2024-06-03 9:40AM EDT | 28.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 0.00% |
| MARA240719P00029000 | 2024-05-31 10:30AM EDT | 29.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 0.00% |
| MARA240719P00030000 | 2024-05-28 9:53AM EDT | 30.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 5 | 95 | 0.00% |
| MARA240719P00031000 | 2024-05-20 12:14PM EDT | 31.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| MARA240719P00032000 | 2024-05-20 3:46PM EDT | 32.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| MARA240719P00033000 | 2024-05-20 10:19AM EDT | 33.00 | 14.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MARA240719P00034000 | 2024-05-31 10:55AM EDT | 34.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| MARA240719P00035000 | 2024-05-24 2:58PM EDT | 35.00 | 14.51 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| MARA240719P00037000 | 2024-05-22 9:36AM EDT | 37.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MARA240719P00038000 | 2024-05-15 2:10PM EDT | 38.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MARA240719P00039000 | 2024-05-20 2:10PM EDT | 39.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | - | 71 | 0.00% |
| MARA240719P00040000 | 2024-05-20 3:57PM EDT | 40.00 | 18.33 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 0.00% |
