Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.298,30 -4,60 (-0,20%) EUR/USD
1,0661 -0,0011 (-0,11%) Bitcoin EUR
56.101,30 -3.775,56 (-6,31%)
Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240920C00003000 | 2024-04-26 12:34PM EDT | 3.00 | 13.16 | 11.65 | 14.50 | -3.09 | -19.02% | 2 | 42 | 114.06% |
| MARA240920C00005000 | 2024-04-30 11:23AM EDT | 5.00 | 12.10 | 9.60 | 12.95 | -1.00 | -7.63% | 2 | 18 | 127.34% |
| MARA240920C00009000 | 2024-04-29 9:41AM EDT | 9.00 | 9.85 | 7.50 | 9.75 | 0.00 | - | 2 | 96 | 141.80% |
| MARA240920C00010000 | 2024-04-30 12:45PM EDT | 10.00 | 7.70 | 7.40 | 7.55 | -1.80 | -18.95% | 28 | 222 | 117.77% |
| MARA240920C00011000 | 2024-04-29 12:31PM EDT | 11.00 | 9.05 | 6.15 | 6.95 | 0.00 | - | 28 | 109 | 105.03% |
| MARA240920C00012000 | 2024-04-30 10:06AM EDT | 12.00 | 7.00 | 6.25 | 6.40 | -1.00 | -12.50% | 1 | 222 | 116.60% |
| MARA240920C00013000 | 2024-04-30 10:54AM EDT | 13.00 | 6.50 | 5.75 | 5.90 | -0.75 | -10.34% | 1 | 361 | 116.36% |
| MARA240920C00014000 | 2024-04-30 3:33PM EDT | 14.00 | 5.38 | 5.30 | 5.45 | -1.37 | -20.30% | 35 | 280 | 116.36% |
| MARA240920C00015000 | 2024-04-30 2:58PM EDT | 15.00 | 5.00 | 4.90 | 5.00 | -1.28 | -20.38% | 492 | 1,680 | 116.02% |
| MARA240920C00016000 | 2024-04-30 3:43PM EDT | 16.00 | 4.60 | 4.55 | 4.65 | -1.20 | -20.69% | 25 | 1,251 | 116.70% |
| MARA240920C00017000 | 2024-04-30 3:57PM EDT | 17.00 | 4.25 | 4.20 | 4.30 | -1.15 | -21.30% | 217 | 1,379 | 116.55% |
| MARA240920C00018000 | 2024-04-30 3:58PM EDT | 18.00 | 3.95 | 3.90 | 4.00 | -1.20 | -23.30% | 263 | 1,032 | 116.94% |
| MARA240920C00019000 | 2024-04-30 3:21PM EDT | 19.00 | 3.65 | 3.60 | 3.70 | -1.05 | -22.34% | 58 | 738 | 116.60% |
| MARA240920C00020000 | 2024-04-30 3:57PM EDT | 20.00 | 3.45 | 3.40 | 3.45 | -0.96 | -21.77% | 310 | 3,488 | 117.63% |
| MARA240920C00021000 | 2024-04-30 3:31PM EDT | 21.00 | 3.22 | 3.15 | 3.25 | -0.93 | -22.41% | 30 | 1,312 | 118.02% |
| MARA240920C00022000 | 2024-04-30 3:54PM EDT | 22.00 | 3.00 | 2.95 | 3.05 | -0.95 | -24.05% | 362 | 2,123 | 118.60% |
| MARA240920C00023000 | 2024-04-30 3:21PM EDT | 23.00 | 2.81 | 2.76 | 2.83 | -0.84 | -23.01% | 22 | 1,379 | 118.60% |
| MARA240920C00024000 | 2024-04-30 3:35PM EDT | 24.00 | 2.67 | 2.60 | 2.69 | -0.83 | -23.71% | 236 | 1,698 | 119.53% |
| MARA240920C00025000 | 2024-04-30 3:57PM EDT | 25.00 | 2.50 | 2.44 | 2.50 | -0.80 | -24.24% | 493 | 4,187 | 119.53% |
| MARA240920C00026000 | 2024-04-30 3:57PM EDT | 26.00 | 2.36 | 2.29 | 2.37 | -0.74 | -23.87% | 95 | 650 | 120.07% |
| MARA240920C00027000 | 2024-04-30 3:22PM EDT | 27.00 | 2.20 | 2.14 | 2.25 | -0.71 | -24.40% | 29 | 2,778 | 120.41% |
| MARA240920C00028000 | 2024-04-30 2:50PM EDT | 28.00 | 2.10 | 1.87 | 2.12 | -0.73 | -25.80% | 42 | 591 | 118.75% |
| MARA240920C00029000 | 2024-04-30 3:53PM EDT | 29.00 | 1.97 | 1.93 | 2.01 | -0.65 | -24.81% | 28 | 538 | 121.53% |
| MARA240920C00030000 | 2024-04-30 3:58PM EDT | 30.00 | 1.87 | 1.85 | 1.91 | -0.69 | -26.95% | 393 | 8,863 | 122.31% |
| MARA240920C00031000 | 2024-04-30 3:59PM EDT | 31.00 | 1.80 | 1.58 | 1.82 | -0.85 | -32.08% | 59 | 735 | 120.41% |
| MARA240920C00032000 | 2024-04-30 3:32PM EDT | 32.00 | 1.75 | 1.66 | 1.74 | -0.55 | -23.91% | 1 | 1,175 | 123.29% |
| MARA240920C00033000 | 2024-04-30 3:42PM EDT | 33.00 | 1.65 | 1.43 | 1.66 | -0.97 | -37.02% | 15 | 723 | 121.58% |
| MARA240920C00034000 | 2024-04-30 2:08PM EDT | 34.00 | 1.64 | 1.52 | 1.59 | -0.51 | -23.72% | 52 | 347 | 124.56% |
| MARA240920C00035000 | 2024-04-30 3:53PM EDT | 35.00 | 1.53 | 1.44 | 1.52 | -0.45 | -22.73% | 28 | 4,985 | 124.85% |
| MARA240920C00036000 | 2024-04-30 3:37PM EDT | 36.00 | 1.42 | 1.37 | 1.46 | -0.52 | -26.80% | 7 | 693 | 125.29% |
| MARA240920C00037000 | 2024-04-30 2:49PM EDT | 37.00 | 1.39 | 1.28 | 1.40 | -0.60 | -30.15% | 7 | 205 | 125.29% |
| MARA240920C00038000 | 2024-04-30 2:17PM EDT | 38.00 | 1.35 | 1.25 | 1.35 | -0.44 | -24.58% | 46 | 1,693 | 126.27% |
| MARA240920C00039000 | 2024-04-30 12:52PM EDT | 39.00 | 1.32 | 1.21 | 1.29 | -0.50 | -27.47% | 1 | 517 | 126.81% |
| MARA240920C00040000 | 2024-04-30 3:53PM EDT | 40.00 | 1.20 | 1.07 | 1.33 | -0.49 | -28.99% | 386 | 8,979 | 127.25% |
| MARA240920C00041000 | 2024-04-30 3:57PM EDT | 41.00 | 1.17 | 1.07 | 1.27 | -0.53 | -31.18% | 10 | 428 | 128.22% |
| MARA240920C00042000 | 2024-04-30 11:53AM EDT | 42.00 | 1.24 | 0.63 | 1.17 | -0.33 | -21.02% | 1 | 376 | 120.61% |
| MARA240920C00043000 | 2024-04-24 11:19AM EDT | 43.00 | 1.81 | 0.95 | 1.70 | 0.00 | - | 8 | 353 | 137.11% |
| MARA240920C00044000 | 2024-04-30 1:47PM EDT | 44.00 | 1.13 | 0.94 | 1.09 | -0.37 | -24.67% | 10 | 286 | 128.42% |
| MARA240920C00045000 | 2024-04-30 3:26PM EDT | 45.00 | 1.04 | 1.00 | 1.24 | -0.47 | -31.13% | 27 | 2,778 | 133.89% |
| MARA240920C00047000 | 2024-04-29 12:41PM EDT | 47.00 | 1.45 | 0.79 | 1.54 | 0.00 | - | 4 | 49 | 138.77% |
| MARA240920C00048000 | 2024-04-30 1:22PM EDT | 48.00 | 1.25 | 0.76 | 1.24 | +0.10 | +8.70% | 3 | 124 | 134.47% |
| MARA240920C00049000 | 2024-04-30 1:51PM EDT | 49.00 | 0.93 | 0.66 | 0.97 | -0.41 | -30.60% | 4 | 752 | 128.91% |
| MARA240920C00050000 | 2024-04-30 3:45PM EDT | 50.00 | 0.87 | 0.84 | 1.10 | -0.28 | -24.35% | 1,198 | 5,766 | 136.43% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240920P00003000 | 2024-04-22 3:04PM EDT | 3.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 60 | 180 | 139.84% |
| MARA240920P00005000 | 2024-04-30 3:50PM EDT | 5.00 | 0.15 | 0.14 | 0.15 | +0.03 | +25.00% | 30 | 114 | 116.60% |
| MARA240920P00009000 | 2024-04-30 1:07PM EDT | 9.00 | 0.85 | 0.87 | 0.90 | +0.17 | +25.00% | 151 | 1,465 | 109.57% |
| MARA240920P00010000 | 2024-04-30 3:59PM EDT | 10.00 | 1.20 | 1.20 | 1.24 | +0.22 | +22.45% | 21 | 1,056 | 109.57% |
| MARA240920P00011000 | 2024-04-30 2:50PM EDT | 11.00 | 1.56 | 1.57 | 1.62 | +0.27 | +20.93% | 11 | 591 | 108.98% |
| MARA240920P00012000 | 2024-04-30 3:39PM EDT | 12.00 | 1.99 | 1.99 | 2.04 | +0.40 | +25.16% | 32 | 583 | 108.30% |
| MARA240920P00013000 | 2024-04-30 3:47PM EDT | 13.00 | 2.48 | 2.47 | 2.52 | +0.49 | +24.62% | 13 | 1,802 | 108.06% |
| MARA240920P00014000 | 2024-04-30 3:07PM EDT | 14.00 | 2.97 | 3.00 | 3.05 | +0.54 | +22.22% | 236 | 1,210 | 108.01% |
| MARA240920P00015000 | 2024-04-30 3:45PM EDT | 15.00 | 3.55 | 3.55 | 3.60 | +0.53 | +17.55% | 334 | 1,409 | 107.32% |
| MARA240920P00016000 | 2024-04-30 3:31PM EDT | 16.00 | 4.20 | 4.15 | 4.25 | +0.65 | +18.31% | 39 | 1,270 | 107.67% |
| MARA240920P00017000 | 2024-04-30 3:15PM EDT | 17.00 | 4.75 | 4.80 | 4.90 | +0.66 | +16.14% | 22 | 1,971 | 107.76% |
| MARA240920P00018000 | 2024-04-30 10:45AM EDT | 18.00 | 5.10 | 5.50 | 5.60 | +0.30 | +6.25% | 10 | 814 | 108.30% |
| MARA240920P00019000 | 2024-04-30 3:36PM EDT | 19.00 | 6.22 | 6.20 | 6.30 | +0.87 | +16.26% | 81 | 2,692 | 108.11% |
| MARA240920P00020000 | 2024-04-30 3:42PM EDT | 20.00 | 6.95 | 6.95 | 7.05 | +0.82 | +13.38% | 63 | 2,254 | 108.50% |
| MARA240920P00021000 | 2024-04-30 12:05PM EDT | 21.00 | 7.70 | 7.70 | 7.80 | +0.85 | +12.41% | 72 | 1,142 | 108.30% |
| MARA240920P00022000 | 2024-04-30 3:43PM EDT | 22.00 | 8.45 | 8.50 | 8.60 | +0.86 | +11.33% | 26 | 1,507 | 108.84% |
| MARA240920P00023000 | 2024-04-29 2:14PM EDT | 23.00 | 8.20 | 9.30 | 9.40 | 0.00 | - | 10 | 753 | 108.89% |
| MARA240920P00024000 | 2024-04-30 12:04PM EDT | 24.00 | 9.70 | 10.10 | 10.20 | +0.95 | +10.86% | 42 | 1,051 | 108.50% |
| MARA240920P00025000 | 2024-04-26 2:37PM EDT | 25.00 | 10.90 | 10.95 | 11.05 | +1.75 | +19.13% | 1 | 1,097 | 108.98% |
| MARA240920P00026000 | 2024-04-29 9:55AM EDT | 26.00 | 10.85 | 11.80 | 11.90 | 0.00 | - | 60 | 321 | 109.08% |
| MARA240920P00027000 | 2024-04-24 11:25AM EDT | 27.00 | 11.10 | 12.15 | 12.75 | 0.00 | - | 26 | 2,008 | 101.95% |
| MARA240920P00028000 | 2024-04-26 10:00AM EDT | 28.00 | 11.55 | 13.40 | 13.65 | 0.00 | - | 30 | 189 | 107.57% |
| MARA240920P00029000 | 2024-04-26 3:31PM EDT | 29.00 | 12.55 | 14.15 | 14.50 | 0.00 | - | 22 | 775 | 105.18% |
| MARA240920P00030000 | 2024-04-29 9:50AM EDT | 30.00 | 14.15 | 15.15 | 16.20 | 0.00 | - | 1 | 1,546 | 118.36% |
| MARA240920P00031000 | 2024-04-30 10:34AM EDT | 31.00 | 15.65 | 16.05 | 16.35 | +1.35 | +9.44% | 2 | 76 | 107.52% |
| MARA240920P00032000 | 2024-04-30 10:34AM EDT | 32.00 | 16.55 | 16.95 | 17.25 | +1.45 | +9.60% | 5 | 393 | 107.23% |
| MARA240920P00033000 | 2024-04-03 9:42AM EDT | 33.00 | 16.45 | 17.90 | 18.15 | 0.00 | - | 47 | 226 | 107.52% |
| MARA240920P00034000 | 2024-04-24 9:31AM EDT | 34.00 | 16.90 | 18.80 | 19.50 | 0.00 | - | 6 | 92 | 114.06% |
| MARA240920P00035000 | 2024-04-16 9:39AM EDT | 35.00 | 21.05 | 18.90 | 20.05 | 0.00 | - | 1 | 308 | 91.89% |
| MARA240920P00036000 | 2024-03-27 11:40AM EDT | 36.00 | 17.95 | 18.00 | 18.50 | 0.00 | - | 13 | 84 | 0.00% |
| MARA240920P00037000 | 2024-04-26 2:49PM EDT | 37.00 | 19.45 | 21.50 | 23.00 | 0.00 | - | 1 | 37 | 124.41% |
| MARA240920P00038000 | 2024-03-27 12:48PM EDT | 38.00 | 19.50 | 20.00 | 21.30 | 0.00 | - | 1 | 53 | 0.00% |
| MARA240920P00039000 | 2024-04-26 1:40PM EDT | 39.00 | 21.20 | 23.50 | 24.65 | 0.00 | - | 1 | 62 | 123.10% |
| MARA240920P00040000 | 2024-04-02 10:10AM EDT | 40.00 | 22.40 | 22.55 | 25.80 | 0.00 | - | 1 | 30 | 85.35% |
| MARA240920P00041000 | 2024-04-17 10:00AM EDT | 41.00 | 27.00 | 23.50 | 26.15 | 0.00 | - | 2 | 41 | 129.59% |
| MARA240920P00042000 | 2024-03-27 9:45AM EDT | 42.00 | 24.00 | 23.00 | 25.30 | 0.00 | - | 20 | 77 | 0.00% |
| MARA240920P00043000 | 2024-04-15 12:27PM EDT | 43.00 | 28.00 | 25.40 | 29.00 | 0.00 | - | 13 | 22 | 91.99% |
| MARA240920P00044000 | 2024-04-16 10:11AM EDT | 44.00 | 29.80 | 26.35 | 29.75 | 0.00 | - | 40 | 63 | 80.66% |
| MARA240920P00045000 | 2024-04-09 3:50PM EDT | 45.00 | 29.15 | 28.15 | 30.80 | 0.00 | - | 39 | 87 | 110.64% |
| MARA240920P00047000 | 2024-04-15 9:46AM EDT | 47.00 | 31.25 | 29.25 | 32.50 | 0.00 | - | 1 | 76 | 151.66% |
| MARA240920P00048000 | 2024-04-09 10:30AM EDT | 48.00 | 31.10 | 30.25 | 33.70 | 0.00 | - | 9 | 50 | 73.83% |
| MARA240920P00049000 | 2024-04-10 1:01PM EDT | 49.00 | 32.20 | 31.20 | 34.70 | 0.00 | - | 11 | 47 | 65.63% |
| MARA240920P00050000 | 2024-04-04 11:19AM EDT | 50.00 | 32.25 | 33.00 | 35.85 | 0.00 | - | 1 | 26 | 115.53% |
