Deutsche Märkte öffnen in 1 Stunde 45 Minute

Marathon Digital Holdings, Inc. (MARA)

NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
9,27+0,27 (+3,00%)
Börsenschluss: 04:00PM EDT
9,23 -0,04 (-0,43%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür27. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MARA220527C000010002022-05-17 9:36AM EDT1.009.900.000.000.00-100.00%
MARA220527C000020002022-05-16 10:04AM EDT2.008.650.000.000.00-100.00%
MARA220527C000040002022-05-17 12:51PM EDT4.007.150.000.000.00-100.00%
MARA220527C000045002022-05-17 9:32AM EDT4.506.400.000.000.00--00.00%
MARA220527C000050002022-05-23 9:57AM EDT5.004.920.000.000.00-100.00%
MARA220527C000055002022-05-20 3:41PM EDT5.504.550.000.000.00-100.00%
MARA220527C000060002022-05-16 12:00AM EDT6.002.980.000.000.00-500.00%
MARA220527C000065002022-05-24 9:47AM EDT6.502.820.000.000.00-100.00%
MARA220527C000070002022-05-25 9:48AM EDT7.002.010.000.000.00-800.00%
MARA220527C000075002022-05-25 3:42PM EDT7.501.890.000.000.00-5000.00%
MARA220527C000080002022-05-25 3:53PM EDT8.001.320.000.000.00-44000.00%
MARA220527C000085002022-05-25 3:43PM EDT8.500.930.000.000.00-1,50400.00%
MARA220527C000090002022-05-25 3:54PM EDT9.000.520.000.000.00-2,34300.00%
MARA220527C000095002022-05-25 3:59PM EDT9.500.250.000.000.00-5,652012.50%
MARA220527C000100002022-05-25 3:59PM EDT10.000.100.000.000.00-18,662025.00%
MARA220527C000105002022-05-25 3:59PM EDT10.500.050.000.000.00-3,218050.00%
MARA220527C000110002022-05-25 3:58PM EDT11.000.020.000.000.00-2,297050.00%
MARA220527C000115002022-05-25 3:58PM EDT11.500.020.000.000.00-575050.00%
MARA220527C000120002022-05-25 3:53PM EDT12.000.030.000.000.00-494050.00%
MARA220527C000125002022-05-25 3:53PM EDT12.500.010.000.000.00-278050.00%
MARA220527C000130002022-05-25 3:53PM EDT13.000.010.000.000.00-53050.00%
MARA220527C000135002022-05-25 3:30PM EDT13.500.020.000.000.00-18050.00%
MARA220527C000140002022-05-25 3:38PM EDT14.000.030.000.000.00-36050.00%
MARA220527C000145002022-05-25 10:07AM EDT14.500.020.000.000.00-23050.00%
MARA220527C000150002022-05-25 3:42PM EDT15.000.010.000.000.00-83050.00%
MARA220527C000155002022-05-25 3:52PM EDT15.500.020.000.000.00-11050.00%
MARA220527C000160002022-05-25 3:58PM EDT16.000.010.000.000.00-6050.00%
MARA220527C000170002022-05-25 1:33PM EDT17.000.010.000.000.00-20100.00%
MARA220527C000175002022-05-25 1:33PM EDT17.500.010.000.000.00-6050.00%
MARA220527C000180002022-05-24 10:01AM EDT18.000.010.000.000.00-2050.00%
MARA220527C000190002022-05-25 3:25PM EDT19.000.010.000.000.00-1050.00%
MARA220527C000200002022-05-24 11:38AM EDT20.000.010.000.000.00-102050.00%
MARA220527C000210002022-05-20 11:37AM EDT21.000.010.000.000.00-1050.00%
MARA220527C000220002022-05-24 10:36AM EDT22.000.010.000.000.00-2050.00%
MARA220527C000230002022-05-23 9:30AM EDT23.000.010.000.000.00-1050.00%
MARA220527C000240002022-05-23 9:31AM EDT24.000.020.000.000.00-1050.00%
MARA220527C000250002022-05-23 12:28PM EDT25.000.010.000.000.00-8050.00%
MARA220527C000260002022-05-23 12:10PM EDT26.000.020.000.000.00-10050.00%
MARA220527C000270002022-05-20 1:40PM EDT27.000.020.000.000.00-2050.00%
MARA220527C000280002022-05-13 1:55PM EDT28.000.030.000.000.00-44050.00%
MARA220527C000290002022-05-19 2:11PM EDT29.000.010.000.000.00-2050.00%
MARA220527C000300002022-05-13 3:49PM EDT30.000.020.000.000.00-13050.00%
MARA220527C000310002022-05-18 1:52PM EDT31.000.020.000.000.00-4050.00%
MARA220527C000320002022-05-19 2:11PM EDT32.000.010.000.000.00-7050.00%
MARA220527C000330002022-05-09 11:58AM EDT33.000.030.000.000.00-20050.00%
MARA220527C000340002022-05-05 12:34PM EDT34.000.050.000.000.00-1050.00%
MARA220527C000350002022-05-25 12:09PM EDT35.000.010.000.000.00-28050.00%
MARA220527C000360002022-05-24 12:06PM EDT36.000.010.000.000.00-1050.00%
MARA220527C000370002022-05-13 2:34PM EDT37.000.010.000.000.00-2050.00%
Putsfür27. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MARA220527P000010002022-05-16 12:00AM EDT1.000.01-0.000.00--050.00%
MARA220527P000020002022-05-17 10:20AM EDT2.000.010.000.000.00-30050.00%
MARA220527P000030002022-05-19 10:04AM EDT3.000.010.000.000.00-4050.00%
MARA220527P000040002022-05-25 9:54AM EDT4.000.010.000.000.00-1050.00%
MARA220527P000045002022-05-25 12:04PM EDT4.500.010.000.000.00-199050.00%
MARA220527P000050002022-05-25 2:33PM EDT5.000.010.000.000.00-73050.00%
MARA220527P000055002022-05-25 3:55PM EDT5.500.010.000.000.00-79050.00%
MARA220527P000060002022-05-25 3:49PM EDT6.000.020.000.000.00-29050.00%
MARA220527P000065002022-05-25 1:58PM EDT6.500.020.000.000.00-282050.00%
MARA220527P000070002022-05-25 3:54PM EDT7.000.030.000.000.00-530050.00%
MARA220527P000075002022-05-25 3:34PM EDT7.500.040.000.000.00-1,428050.00%
MARA220527P000080002022-05-25 3:36PM EDT8.000.070.000.000.00-615050.00%
MARA220527P000085002022-05-25 3:59PM EDT8.500.140.000.000.00-381025.00%
MARA220527P000090002022-05-25 3:57PM EDT9.000.270.000.000.00-762012.50%
MARA220527P000095002022-05-25 3:49PM EDT9.500.490.000.000.00-66500.00%
MARA220527P000100002022-05-25 3:39PM EDT10.000.780.000.000.00-13900.00%
MARA220527P000105002022-05-25 3:14PM EDT10.501.180.000.000.00-5200.00%
MARA220527P000110002022-05-25 3:01PM EDT11.001.720.000.000.00-3800.00%
MARA220527P000115002022-05-25 10:05AM EDT11.502.530.000.000.00-200.00%
MARA220527P000120002022-05-25 3:52PM EDT12.002.800.000.000.00-600.00%
MARA220527P000125002022-05-25 1:23PM EDT12.503.250.000.000.00-200.00%
MARA220527P000130002022-05-25 10:47AM EDT13.003.800.000.000.00-100.00%
MARA220527P000135002022-05-25 11:44AM EDT13.504.250.000.000.00-100.00%
MARA220527P000140002022-05-25 11:35AM EDT14.004.830.000.000.00-300.00%
MARA220527P000145002022-05-25 11:37AM EDT14.505.320.000.000.00-200.00%
MARA220527P000150002022-05-25 12:03PM EDT15.005.750.000.000.00-300.00%
MARA220527P000155002022-05-20 3:28PM EDT15.505.990.000.000.00-200.00%
MARA220527P000160002022-05-25 10:13AM EDT16.006.920.000.000.00-600.00%
MARA220527P000170002022-05-24 2:14PM EDT17.008.150.000.000.00-1100.00%
MARA220527P000175002022-05-25 10:35AM EDT17.508.150.000.000.00-500.00%
MARA220527P000180002022-05-25 1:08PM EDT18.008.730.000.000.00-200.00%
MARA220527P000185002022-05-20 10:41AM EDT18.508.580.000.000.00-200.00%
MARA220527P000190002022-05-25 10:00AM EDT19.009.770.000.000.00-500.00%
MARA220527P000200002022-05-25 2:09PM EDT20.0010.890.000.000.00-2100.00%
MARA220527P000210002022-05-25 3:51PM EDT21.0011.750.000.000.00-1200.00%
MARA220527P000220002022-05-25 3:39PM EDT22.0012.670.000.000.00-3100.00%
MARA220527P000230002022-05-25 3:42PM EDT23.0013.750.000.000.00-1300.00%
MARA220527P000240002022-05-23 11:04AM EDT24.0014.100.000.000.00-200.00%
MARA220527P000250002022-05-25 10:06AM EDT25.0015.800.000.000.00-1000.00%
MARA220527P000260002022-05-25 3:12PM EDT26.0016.600.000.000.00-100.00%
MARA220527P000270002022-05-25 12:26PM EDT27.0017.810.000.000.00-100.00%
MARA220527P000280002022-05-25 9:43AM EDT28.0018.950.000.000.00-1100.00%
MARA220527P000290002022-05-25 3:16PM EDT29.0019.600.000.000.00-300.00%
MARA220527P000300002022-05-25 11:47AM EDT30.0020.750.000.000.00-300.00%
MARA220527P000310002022-05-19 11:56AM EDT31.0020.200.000.000.00-100.00%
MARA220527P000320002022-05-23 1:42PM EDT32.0022.080.000.000.00-5700.00%
MARA220527P000330002022-05-17 9:52AM EDT33.0023.110.000.000.00-300.00%
MARA220527P000350002022-05-23 1:08PM EDT35.0025.150.000.000.00-1000.00%
MARA220527P000360002022-05-25 12:53PM EDT36.0026.800.000.000.00-100.00%
MARA220527P000370002022-05-25 11:50AM EDT37.0027.730.000.000.00-200.00%