Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.267,03 +363,74 (+0,96%) Bitcoin EUR
55.388,54 +136,26 (+0,25%) CMC Crypto 200
1.276,16 +5,42 (+0,43%) Nasdaq Compositive
15.843,25 +237,77 (+1,52%) S&P 500
5.068,27 +49,88 (+0,99%)
Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:55PM EDT. Markt geöffnet.
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA251219C00003000 | 2024-05-01 10:44AM EDT | 3.00 | 14.20 | 12.80 | 16.70 | 0.00 | - | 1 | 978 | 129.30% |
| MARA251219C00005000 | 2024-04-30 3:31PM EDT | 5.00 | 12.85 | 12.20 | 14.10 | 0.00 | - | 1 | 707 | 107.42% |
| MARA251219C00007000 | 2024-04-30 2:50PM EDT | 7.00 | 11.52 | 11.30 | 13.65 | 0.00 | - | 3 | 2,108 | 118.26% |
| MARA251219C00010000 | 2024-05-02 2:07PM EDT | 10.00 | 11.18 | 11.00 | 11.15 | +0.03 | +0.27% | 19 | 5,398 | 113.09% |
| MARA251219C00012000 | 2024-05-01 11:58AM EDT | 12.00 | 9.49 | 10.30 | 10.55 | 0.00 | - | 11 | 890 | 113.53% |
| MARA251219C00015000 | 2024-05-02 11:12AM EDT | 15.00 | 9.35 | 9.40 | 9.60 | +0.85 | +10.00% | 153 | 3,746 | 112.50% |
| MARA251219C00017000 | 2024-05-02 1:40PM EDT | 17.00 | 9.06 | 8.90 | 9.10 | +0.56 | +6.59% | 14 | 1,320 | 112.48% |
| MARA251219C00020000 | 2024-05-02 10:35AM EDT | 20.00 | 7.85 | 8.20 | 8.40 | +0.22 | +2.88% | 6 | 4,332 | 111.89% |
| MARA251219C00022000 | 2024-05-02 1:26PM EDT | 22.00 | 7.85 | 7.80 | 8.05 | -0.10 | -1.26% | 4 | 699 | 112.06% |
| MARA251219C00025000 | 2024-05-02 1:32PM EDT | 25.00 | 7.20 | 7.25 | 7.50 | 0.00 | - | 22 | 2,217 | 111.69% |
| MARA251219C00027000 | 2024-05-02 11:24AM EDT | 27.00 | 7.10 | 6.95 | 7.40 | +0.71 | +11.11% | 5 | 851 | 113.09% |
| MARA251219C00030000 | 2024-05-02 11:34AM EDT | 30.00 | 6.55 | 6.50 | 6.75 | +0.45 | +7.38% | 7 | 3,342 | 111.52% |
| MARA251219C00032000 | 2024-04-30 3:22PM EDT | 32.00 | 5.90 | 6.20 | 6.50 | 0.00 | - | 1 | 1,786 | 111.33% |
| MARA251219C00035000 | 2024-05-02 2:22PM EDT | 35.00 | 5.91 | 5.85 | 6.15 | +0.32 | +5.72% | 36 | 8,941 | 111.35% |
| MARA251219C00037000 | 2024-05-01 12:29PM EDT | 37.00 | 5.28 | 5.60 | 5.90 | 0.00 | - | 2 | 84 | 110.96% |
| MARA251219C00040000 | 2024-05-01 3:38PM EDT | 40.00 | 5.10 | 5.05 | 5.65 | 0.00 | - | 56 | 1,262 | 109.79% |
| MARA251219C00042000 | 2024-05-01 2:53PM EDT | 42.00 | 5.90 | 4.50 | 5.45 | 0.00 | - | 3 | 212 | 107.59% |
| MARA251219C00045000 | 2024-05-02 12:15PM EDT | 45.00 | 4.90 | 4.20 | 5.20 | -0.60 | -10.91% | 17 | 1,972 | 107.37% |
| MARA251219C00047000 | 2024-04-30 11:05AM EDT | 47.00 | 4.95 | 4.00 | 5.00 | 0.00 | - | 3 | 53 | 106.90% |
| MARA251219C00050000 | 2024-05-02 11:51AM EDT | 50.00 | 4.50 | 4.30 | 4.80 | -0.05 | -1.10% | 28 | 1,607 | 110.03% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA251219P00003000 | 2024-05-01 3:41PM EDT | 3.00 | 0.41 | 0.25 | 0.70 | 0.00 | - | 4 | 1,754 | 112.31% |
| MARA251219P00005000 | 2024-05-02 11:38AM EDT | 5.00 | 1.05 | 1.02 | 1.05 | -0.03 | -2.78% | 2 | 11,162 | 104.00% |
| MARA251219P00007000 | 2024-05-01 10:04AM EDT | 7.00 | 1.85 | 1.80 | 1.88 | 0.00 | - | 8 | 1,219 | 101.27% |
| MARA251219P00010000 | 2024-05-02 2:01PM EDT | 10.00 | 3.38 | 3.30 | 3.45 | +0.08 | +2.42% | 6 | 960 | 99.41% |
| MARA251219P00012000 | 2024-05-01 2:56PM EDT | 12.00 | 4.51 | 4.45 | 4.65 | 0.00 | - | 5 | 487 | 98.49% |
| MARA251219P00015000 | 2024-05-02 11:32AM EDT | 15.00 | 6.50 | 6.35 | 6.60 | -0.10 | -1.52% | 10 | 1,747 | 97.17% |
| MARA251219P00017000 | 2024-04-29 9:42AM EDT | 17.00 | 7.64 | 7.75 | 9.50 | 0.00 | - | 4 | 767 | 107.42% |
| MARA251219P00020000 | 2024-05-02 1:48PM EDT | 20.00 | 10.05 | 9.90 | 10.15 | +0.42 | +4.36% | 20 | 591 | 95.34% |
| MARA251219P00022000 | 2024-05-01 2:55PM EDT | 22.00 | 11.30 | 11.40 | 11.75 | 0.00 | - | 6 | 344 | 95.14% |
| MARA251219P00025000 | 2024-04-29 9:57AM EDT | 25.00 | 13.56 | 13.75 | 16.25 | 0.00 | - | 6 | 1,995 | 107.40% |
| MARA251219P00027000 | 2024-04-10 3:54PM EDT | 27.00 | 15.65 | 14.85 | 16.65 | 0.00 | - | 4 | 83 | 96.22% |
| MARA251219P00030000 | 2024-04-23 11:16AM EDT | 30.00 | 17.30 | 17.75 | 18.75 | 0.00 | - | 10 | 172 | 95.65% |
| MARA251219P00032000 | 2024-04-10 1:44PM EDT | 32.00 | 19.70 | 19.45 | 19.75 | 0.00 | - | 14 | 52 | 91.28% |
| MARA251219P00035000 | 2024-04-19 2:29PM EDT | 35.00 | 22.60 | 22.00 | 23.40 | 0.00 | - | 20 | 164 | 96.68% |
| MARA251219P00037000 | 2024-03-20 12:40PM EDT | 37.00 | 23.11 | 24.05 | 25.30 | 0.00 | - | 3 | 3 | 98.95% |
| MARA251219P00040000 | 2024-04-15 11:25AM EDT | 40.00 | 27.23 | 25.35 | 28.15 | 0.00 | - | 3 | 94 | 91.75% |
| MARA251219P00042000 | 2024-03-05 10:50AM EDT | 42.00 | 25.85 | 26.85 | 27.65 | 0.00 | - | 1 | 20 | 75.81% |
| MARA251219P00045000 | 2024-04-16 9:42AM EDT | 45.00 | 32.33 | 29.80 | 32.55 | 0.00 | - | 1 | 149 | 90.04% |
| MARA251219P00050000 | 2024-04-19 12:06PM EDT | 50.00 | 35.85 | 34.20 | 37.40 | 0.00 | - | 18 | 27 | 89.84% |
