Deutsche Märkte schließen in 1 Stunde 19 Minute
DAX
17.930,87 -1,30 (-0,01%) Euro Stoxx 50
4.905,09 -16,13 (-0,33%) Dow Jones 30
37.951,84 +48,55 (+0,13%) Gold
2.301,40 -9,60 (-0,42%) EUR/USD
1,0680 -0,0038 (-0,35%) Bitcoin EUR
54.667,96 +1.047,82 (+1,95%)
Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:11AM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA260116C00003000 | 2024-05-01 9:44AM EDT | 3.00 | 13.57 | 13.35 | 15.00 | 0.00 | - | 1 | 3,873 | 151.56% |
| MARA260116C00005000 | 2024-04-30 2:42PM EDT | 5.00 | 11.95 | 12.10 | 13.95 | 0.00 | - | 9 | 669 | 136.43% |
| MARA260116C00008000 | 2024-05-01 3:20PM EDT | 8.00 | 12.00 | 10.80 | 12.10 | 0.00 | - | 40 | 676 | 122.75% |
| MARA260116C00010000 | 2024-05-02 9:31AM EDT | 10.00 | 11.03 | 10.50 | 11.55 | +0.58 | +5.55% | 64 | 2,395 | 127.88% |
| MARA260116C00012000 | 2024-05-01 10:22AM EDT | 12.00 | 9.75 | 8.90 | 10.50 | 0.00 | - | 12 | 523 | 112.87% |
| MARA260116C00015000 | 2024-05-01 1:48PM EDT | 15.00 | 9.80 | 9.05 | 9.30 | 0.00 | - | 7 | 1,077 | 117.43% |
| MARA260116C00017000 | 2024-05-02 9:48AM EDT | 17.00 | 8.60 | 7.50 | 9.30 | -0.60 | -6.52% | 1 | 2,028 | 112.33% |
| MARA260116C00020000 | 2024-05-01 3:20PM EDT | 20.00 | 8.40 | 7.90 | 8.00 | 0.00 | - | 77 | 3,065 | 114.58% |
| MARA260116C00022000 | 2024-05-01 3:16PM EDT | 22.00 | 8.05 | 7.30 | 8.05 | 0.00 | - | 19 | 1,175 | 115.65% |
| MARA260116C00025000 | 2024-05-01 3:00PM EDT | 25.00 | 7.65 | 6.75 | 7.40 | 0.00 | - | 9 | 1,745 | 113.94% |
| MARA260116C00027000 | 2024-05-01 12:53PM EDT | 27.00 | 6.67 | 6.65 | 6.85 | 0.00 | - | 2 | 706 | 113.40% |
| MARA260116C00030000 | 2024-05-01 3:41PM EDT | 30.00 | 6.35 | 6.25 | 6.40 | 0.00 | - | 57 | 2,299 | 112.94% |
| MARA260116C00032000 | 2024-05-01 10:55AM EDT | 32.00 | 5.99 | 5.90 | 6.15 | 0.00 | - | 11 | 1,552 | 112.16% |
| MARA260116C00035000 | 2024-05-02 9:47AM EDT | 35.00 | 5.80 | 5.60 | 5.80 | -0.40 | -6.45% | 25 | 886 | 112.16% |
| MARA260116C00037000 | 2024-05-01 2:24PM EDT | 37.00 | 5.67 | 5.40 | 5.60 | 0.00 | - | 7 | 260 | 112.13% |
| MARA260116C00040000 | 2024-05-01 3:05PM EDT | 40.00 | 5.60 | 4.80 | 5.55 | 0.00 | - | 24 | 1,043 | 111.55% |
| MARA260116C00042000 | 2024-04-30 3:25PM EDT | 42.00 | 5.00 | 4.60 | 0.00 | 0.00 | - | 2 | 60 | 78.47% |
| MARA260116C00045000 | 2024-05-01 2:47PM EDT | 45.00 | 5.15 | 4.55 | 5.55 | 0.00 | - | 14 | 5,086 | 114.89% |
| MARA260116C00047000 | 2024-05-02 9:44AM EDT | 47.00 | 4.80 | 4.40 | 5.30 | +0.15 | +3.23% | 1 | 265 | 114.26% |
| MARA260116C00050000 | 2024-05-02 9:52AM EDT | 50.00 | 4.47 | 3.95 | 5.05 | +0.12 | +2.74% | 11 | 5,431 | 112.52% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA260116P00003000 | 2024-05-01 3:40PM EDT | 3.00 | 0.46 | 0.30 | 0.72 | 0.00 | - | 4 | 362 | 110.16% |
| MARA260116P00005000 | 2024-04-29 2:42PM EDT | 5.00 | 1.12 | 1.07 | 1.31 | 0.00 | - | 2 | 595 | 105.37% |
| MARA260116P00008000 | 2024-05-01 3:55PM EDT | 8.00 | 2.50 | 2.45 | 2.53 | 0.00 | - | 26 | 645 | 99.76% |
| MARA260116P00010000 | 2024-05-02 9:48AM EDT | 10.00 | 3.55 | 3.50 | 3.65 | +0.05 | +1.43% | 6 | 678 | 98.14% |
| MARA260116P00012000 | 2024-04-30 3:15PM EDT | 12.00 | 4.81 | 4.75 | 4.85 | 0.00 | - | 21 | 566 | 97.34% |
| MARA260116P00015000 | 2024-05-01 10:50AM EDT | 15.00 | 6.82 | 6.65 | 6.80 | 0.00 | - | 2 | 679 | 95.09% |
| MARA260116P00017000 | 2024-05-01 12:58PM EDT | 17.00 | 8.13 | 8.05 | 8.20 | 0.00 | - | 30 | 372 | 94.19% |
| MARA260116P00020000 | 2024-05-01 9:39AM EDT | 20.00 | 10.42 | 10.20 | 10.40 | 0.00 | - | 1 | 391 | 92.53% |
| MARA260116P00022000 | 2024-04-29 3:10PM EDT | 22.00 | 11.35 | 11.75 | 11.90 | 0.00 | - | 10 | 227 | 91.67% |
| MARA260116P00025000 | 2024-04-29 11:29AM EDT | 25.00 | 13.37 | 13.80 | 14.25 | 0.00 | - | 38 | 319 | 88.48% |
| MARA260116P00027000 | 2024-04-11 10:05AM EDT | 27.00 | 15.60 | 15.65 | 15.90 | 0.00 | - | 10 | 93 | 89.31% |
| MARA260116P00030000 | 2024-04-22 10:23AM EDT | 30.00 | 18.13 | 16.75 | 18.35 | 0.00 | - | 1 | 429 | 79.74% |
| MARA260116P00032000 | 2024-04-26 11:07AM EDT | 32.00 | 18.75 | 19.45 | 20.05 | 0.00 | - | 1 | 497 | 85.13% |
| MARA260116P00035000 | 2024-04-18 10:15AM EDT | 35.00 | 23.00 | 22.10 | 22.60 | 0.00 | - | 1 | 184 | 84.35% |
| MARA260116P00037000 | 2024-01-04 12:07PM EDT | 37.00 | 22.74 | 24.55 | 25.00 | 0.00 | - | 1 | 1 | 91.89% |
| MARA260116P00040000 | 2024-04-23 10:12AM EDT | 40.00 | 25.56 | 25.40 | 28.15 | 0.00 | - | 30 | 45 | 83.01% |
| MARA260116P00042000 | 2024-04-19 10:26AM EDT | 42.00 | 29.35 | 27.20 | 29.95 | 0.00 | - | 15 | 16 | 82.50% |
| MARA260116P00045000 | 2024-04-19 10:19AM EDT | 45.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 11 | 71 | 0.00% |
| MARA260116P00047000 | 2024-04-17 11:32AM EDT | 47.00 | 34.40 | 31.55 | 34.45 | 0.00 | - | 6 | 9 | 79.39% |
| MARA260116P00050000 | 2024-04-29 10:00AM EDT | 50.00 | 34.82 | 34.20 | 37.15 | 0.00 | - | 1 | 19 | 77.20% |
