Deutsche Märkte schließen in 25 Minuten
DAX
18.016,37 -101,95 (-0,56%) Euro Stoxx 50
4.946,01 -35,08 (-0,70%) Dow Jones 30
38.205,74 -180,35 (-0,47%) Gold
2.309,30 -48,40 (-2,05%) EUR/USD
1,0700 -0,0025 (-0,24%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:05AM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA250117C00000500 | 2024-04-30 9:38AM EDT | 0.50 | 17.00 | 14.80 | 18.40 | -0.60 | -3.41% | 3 | 292 | 206.25% |
| MARA250117C00001000 | 2024-04-17 10:22AM EDT | 1.00 | 13.29 | 14.30 | 17.95 | 0.00 | - | 2 | 302 | 175.78% |
| MARA250117C00001500 | 2024-04-22 3:20PM EDT | 1.50 | 15.83 | 13.80 | 17.45 | 0.00 | - | 10 | 181 | 148.44% |
| MARA250117C00002000 | 2024-04-16 12:25PM EDT | 2.00 | 12.48 | 14.60 | 15.80 | 0.00 | - | 5 | 395 | 151.95% |
| MARA250117C00002500 | 2024-04-23 10:16AM EDT | 2.50 | 17.08 | 14.60 | 14.85 | 0.00 | - | 1 | 1,040 | 140.63% |
| MARA250117C00003000 | 2024-04-22 3:27PM EDT | 3.00 | 14.59 | 13.60 | 14.40 | 0.00 | - | 57 | 1,088 | 152.15% |
| MARA250117C00003500 | 2024-04-16 11:56AM EDT | 3.50 | 11.20 | 13.40 | 14.10 | 0.00 | - | 2 | 560 | 119.14% |
| MARA250117C00004000 | 2024-04-17 2:52PM EDT | 4.00 | 11.35 | 13.25 | 13.55 | 0.00 | - | 2 | 597 | 126.76% |
| MARA250117C00004500 | 2024-04-16 3:18PM EDT | 4.50 | 10.80 | 12.75 | 13.45 | 0.00 | - | 2 | 496 | 133.79% |
| MARA250117C00005000 | 2024-04-26 9:56AM EDT | 5.00 | 15.00 | 12.30 | 13.30 | 0.00 | - | 20 | 2,005 | 137.50% |
| MARA250117C00005500 | 2024-04-23 3:56PM EDT | 5.50 | 12.38 | 12.15 | 12.75 | -2.32 | -15.78% | 2 | 594 | 136.52% |
| MARA250117C00007500 | 2024-04-30 10:12AM EDT | 7.50 | 10.60 | 10.75 | 10.90 | -1.05 | -9.01% | 3 | 14,258 | 119.48% |
| MARA250117C00010000 | 2024-04-30 10:25AM EDT | 10.00 | 9.25 | 9.25 | 9.35 | -0.95 | -9.31% | 133 | 22,576 | 115.92% |
| MARA250117C00012500 | 2024-04-29 3:47PM EDT | 12.50 | 8.80 | 7.80 | 8.20 | 0.00 | - | 25 | 4,267 | 113.14% |
| MARA250117C00015000 | 2024-04-30 10:31AM EDT | 15.00 | 6.95 | 7.05 | 7.15 | -0.95 | -12.03% | 65 | 6,499 | 115.23% |
| MARA250117C00017500 | 2024-04-30 10:40AM EDT | 17.50 | 6.22 | 6.20 | 6.25 | -0.68 | -9.86% | 30 | 4,499 | 114.31% |
| MARA250117C00020000 | 2024-04-30 10:47AM EDT | 20.00 | 5.55 | 5.55 | 5.60 | -0.65 | -10.48% | 390 | 12,838 | 115.26% |
| MARA250117C00022500 | 2024-04-30 10:10AM EDT | 22.50 | 4.90 | 4.90 | 5.00 | -0.55 | -10.09% | 38 | 3,972 | 114.75% |
| MARA250117C00025000 | 2024-04-30 10:34AM EDT | 25.00 | 4.35 | 4.40 | 4.55 | -0.65 | -13.00% | 91 | 10,165 | 115.38% |
| MARA250117C00027000 | 2024-04-30 10:27AM EDT | 27.00 | 4.05 | 4.05 | 4.20 | -0.55 | -11.96% | 11 | 14,273 | 115.53% |
| MARA250117C00030000 | 2024-04-30 10:48AM EDT | 30.00 | 3.75 | 3.65 | 3.80 | -0.45 | -10.84% | 100 | 16,704 | 116.68% |
| MARA250117C00032000 | 2024-04-29 12:00PM EDT | 32.00 | 3.45 | 3.40 | 3.50 | -0.90 | -20.69% | 2 | 4,739 | 116.65% |
| MARA250117C00035000 | 2024-04-30 10:49AM EDT | 35.00 | 3.13 | 3.05 | 3.20 | -0.37 | -10.57% | 41 | 10,062 | 117.26% |
| MARA250117C00037000 | 2024-04-29 3:59PM EDT | 37.00 | 3.34 | 2.88 | 2.97 | 0.00 | - | 53 | 869 | 117.48% |
| MARA250117C00040000 | 2024-04-30 10:35AM EDT | 40.00 | 2.60 | 2.60 | 2.86 | -0.42 | -13.91% | 169 | 6,199 | 119.09% |
| MARA250117C00042000 | 2024-04-29 2:19PM EDT | 42.00 | 2.95 | 2.20 | 2.68 | 0.00 | - | 22 | 2,062 | 116.85% |
| MARA250117C00045000 | 2024-04-30 10:44AM EDT | 45.00 | 2.31 | 2.20 | 2.52 | -0.32 | -12.17% | 24 | 13,220 | 119.68% |
| MARA250117C00047000 | 2024-04-29 3:10PM EDT | 47.00 | 2.56 | 0.00 | 2.51 | 0.00 | - | 4 | 432 | 99.22% |
| MARA250117C00050000 | 2024-04-30 10:39AM EDT | 50.00 | 2.00 | 1.98 | 2.10 | -0.32 | -13.79% | 191 | 6,569 | 119.78% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA250117P00000500 | 2024-04-30 10:36AM EDT | 0.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 100 | 6,632 | 184.38% |
| MARA250117P00001000 | 2024-04-30 9:38AM EDT | 1.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 21 | 3,883 | 162.50% |
| MARA250117P00001500 | 2024-04-24 9:55AM EDT | 1.50 | 0.05 | 0.02 | 0.20 | 0.00 | - | 33 | 1,527 | 168.75% |
| MARA250117P00002000 | 2024-04-26 10:48AM EDT | 2.00 | 0.07 | 0.06 | 0.22 | 0.00 | - | 2 | 1,272 | 154.69% |
| MARA250117P00002500 | 2024-04-26 10:22AM EDT | 2.50 | 0.10 | 0.05 | 0.24 | 0.00 | - | 60 | 7,316 | 138.67% |
| MARA250117P00003000 | 2024-04-26 10:49AM EDT | 3.00 | 0.08 | 0.07 | 0.23 | 0.00 | - | 2 | 1,202 | 125.78% |
| MARA250117P00003500 | 2024-04-26 11:38AM EDT | 3.50 | 0.19 | 0.15 | 0.30 | 0.00 | - | 14 | 1,004 | 125.59% |
| MARA250117P00004000 | 2024-04-29 1:48PM EDT | 4.00 | 0.24 | 0.11 | 0.35 | 0.00 | - | 6 | 669 | 115.82% |
| MARA250117P00004500 | 2024-04-26 10:50AM EDT | 4.50 | 0.27 | 0.15 | 0.44 | 0.00 | - | 2 | 1,534 | 113.48% |
| MARA250117P00005000 | 2024-04-30 10:34AM EDT | 5.00 | 0.38 | 0.38 | 0.00 | 0.00 | - | 1 | 2,971 | 94.34% |
| MARA250117P00005500 | 2024-04-29 3:18PM EDT | 5.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 5 | 1,491 | 25.00% |
| MARA250117P00007500 | 2024-04-29 3:49PM EDT | 7.50 | 0.92 | 0.97 | 1.01 | 0.00 | - | 15 | 17,992 | 108.30% |
| MARA250117P00010000 | 2024-04-29 3:37PM EDT | 10.00 | 1.86 | 1.87 | 1.90 | +0.07 | +3.91% | 1 | 13,821 | 105.66% |
| MARA250117P00012500 | 2024-04-29 1:52PM EDT | 12.50 | 2.84 | 3.05 | 3.10 | 0.00 | - | 16 | 3,640 | 104.69% |
| MARA250117P00015000 | 2024-04-30 10:39AM EDT | 15.00 | 4.45 | 4.45 | 4.55 | +0.18 | +4.22% | 38 | 3,440 | 104.25% |
| MARA250117P00017500 | 2024-04-30 10:49AM EDT | 17.50 | 6.08 | 6.05 | 6.10 | +0.33 | +5.67% | 125 | 2,428 | 103.32% |
| MARA250117P00020000 | 2024-04-29 3:40PM EDT | 20.00 | 7.50 | 7.80 | 7.90 | 0.00 | - | 2 | 8,611 | 103.47% |
| MARA250117P00022500 | 2024-04-29 12:41PM EDT | 22.50 | 9.15 | 9.65 | 9.75 | 0.00 | - | 277 | 2,863 | 102.83% |
| MARA250117P00025000 | 2024-04-30 10:32AM EDT | 25.00 | 11.77 | 11.65 | 11.75 | +0.52 | +4.62% | 2 | 3,647 | 103.17% |
| MARA250117P00027000 | 2024-04-29 11:29AM EDT | 27.00 | 12.52 | 13.20 | 13.35 | 0.00 | - | 39 | 12,913 | 102.05% |
| MARA250117P00030000 | 2024-04-30 9:47AM EDT | 30.00 | 15.65 | 15.65 | 15.95 | +0.35 | +2.29% | 3 | 2,247 | 101.76% |
| MARA250117P00032000 | 2024-04-26 12:26PM EDT | 32.00 | 16.50 | 17.50 | 17.60 | 0.00 | - | 35 | 1,922 | 101.98% |
| MARA250117P00035000 | 2024-04-26 3:31PM EDT | 35.00 | 19.00 | 20.10 | 20.20 | 0.00 | - | 4 | 722 | 100.83% |
| MARA250117P00037000 | 2024-04-15 11:57AM EDT | 37.00 | 22.85 | 21.90 | 22.05 | 0.00 | - | 9 | 69 | 101.20% |
| MARA250117P00040000 | 2024-04-23 10:10AM EDT | 40.00 | 24.06 | 23.30 | 25.75 | 0.00 | - | 11 | 847 | 97.17% |
| MARA250117P00042000 | 2024-04-10 12:22PM EDT | 42.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 11 | 63 | 0.00% |
| MARA250117P00045000 | 2024-04-19 1:21PM EDT | 45.00 | 29.80 | 0.00 | 30.35 | 0.00 | - | 8 | 229 | 120.85% |
| MARA250117P00047000 | 2024-04-19 3:15PM EDT | 47.00 | 31.80 | 30.05 | 32.20 | 0.00 | - | 1 | 42 | 97.90% |
| MARA250117P00050000 | 2024-04-19 1:13PM EDT | 50.00 | 34.45 | 33.75 | 34.75 | 0.00 | - | 5 | 185 | 104.40% |
