Deutsche Märkte geschlossen

Marathon Digital Holdings, Inc. (MARA)

NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
8,50-0,07 (-0,82%)
Börsenschluss: 04:00PM EDT
8,50 0,00 (0,00%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MARA231006C000025002023-09-21 9:52AM EDT2.506.445.906.050.00-515546.88%
MARA231006C000030002023-09-19 12:22PM EDT3.006.755.405.550.00--1468.75%
MARA231006C000050002023-09-11 9:45AM EDT5.003.743.453.55-1.56-29.43%1750.00%
MARA231006C000055002023-09-28 12:27PM EDT5.503.352.953.050.00-32750.00%
MARA231006C000060002023-09-29 2:52PM EDT6.002.592.472.56-0.13-4.78%939143.75%
MARA231006C000065002023-09-28 1:00PM EDT6.502.041.962.05-0.11-5.12%161196.88%
MARA231006C000070002023-09-29 3:36PM EDT7.001.521.501.55-0.08-5.00%1099796.88%
MARA231006C000075002023-09-29 3:47PM EDT7.501.031.051.10-0.25-19.53%5520694.53%
MARA231006C000080002023-09-29 3:59PM EDT8.000.690.670.70-0.20-22.47%8891,48191.41%
MARA231006C000085002023-09-29 3:59PM EDT8.500.400.390.40-0.12-23.08%8,6744,98491.02%
MARA231006C000090002023-09-29 3:59PM EDT9.000.200.200.21-0.12-37.50%13,3345,28191.02%
MARA231006C000095002023-09-29 3:57PM EDT9.500.100.100.11-0.09-47.37%4,7803,19694.53%
MARA231006C000100002023-09-29 3:59PM EDT10.000.070.060.07-0.05-41.67%6,0446,081103.13%
MARA231006C000105002023-09-29 3:58PM EDT10.500.040.040.05-0.03-42.86%1,5102,735114.06%
MARA231006C000110002023-09-29 3:51PM EDT11.000.030.030.04-0.02-40.00%4013,346125.00%
MARA231006C000115002023-09-29 3:57PM EDT11.500.020.010.03-0.03-60.00%4001,080128.13%
MARA231006C000120002023-09-29 3:03PM EDT12.000.020.010.02-0.01-33.33%229904134.38%
MARA231006C000125002023-09-29 2:24PM EDT12.500.010.000.03-0.02-66.67%70378146.88%
MARA231006C000130002023-09-29 3:32PM EDT13.000.010.000.02-0.01-50.00%132886150.00%
MARA231006C000135002023-09-27 10:43AM EDT13.500.010.000.020.00-2467162.50%
MARA231006C000140002023-09-28 3:31PM EDT14.000.020.000.01+0.01+100.00%1474156.25%
MARA231006C000145002023-09-28 12:09PM EDT14.500.010.000.020.00-2163181.25%
MARA231006C000150002023-09-29 1:38PM EDT15.000.010.000.01-0.01-50.00%9596175.00%
MARA231006C000155002023-09-25 3:14PM EDT15.500.020.000.020.00-1149200.00%
MARA231006C000160002023-09-25 1:51PM EDT16.000.010.000.010.00-22282193.75%
MARA231006C000165002023-09-25 10:00AM EDT16.500.010.000.010.00-3187200.00%
MARA231006C000170002023-09-27 11:03AM EDT17.000.010.000.010.00-3191212.50%
MARA231006C000175002023-09-15 11:38AM EDT17.500.040.000.010.00-1957212.50%
MARA231006C000180002023-09-18 12:00PM EDT18.000.030.000.010.00-85101225.00%
MARA231006C000185002023-09-28 11:02AM EDT18.500.010.000.010.00-216231.25%
MARA231006C000190002023-09-19 12:55PM EDT19.000.020.000.010.00-460237.50%
MARA231006C000195002023-09-05 9:39AM EDT19.500.110.000.010.00-11243.75%
MARA231006C000200002023-09-28 11:10AM EDT20.000.010.000.010.00-4352250.00%
MARA231006C000220002023-09-18 12:19PM EDT22.000.010.000.020.00-44293.75%
MARA231006C000230002023-09-08 10:14AM EDT23.000.070.000.020.00-11306.25%
MARA231006C000240002023-09-28 11:50AM EDT24.000.010.000.010.00-13175300.00%
MARA231006C000250002023-09-07 9:46AM EDT25.000.030.000.020.00-200207325.00%
MARA231006C000260002023-09-13 10:39AM EDT26.000.020.000.010.00--12312.50%
Putsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MARA231006P000050002023-09-27 10:02AM EDT5.000.010.000.010.00-156175.00%
MARA231006P000060002023-09-29 11:32AM EDT6.000.010.000.02-0.01-50.00%832,379134.38%
MARA231006P000065002023-09-29 3:44PM EDT6.500.010.010.02-0.01-50.00%85280115.63%
MARA231006P000070002023-09-29 3:59PM EDT7.000.030.030.04-0.03-50.00%1,137556104.69%
MARA231006P000075002023-09-29 3:59PM EDT7.500.090.080.09-0.03-25.00%1,25790298.44%
MARA231006P000080002023-09-29 3:59PM EDT8.000.200.190.20-0.03-13.04%3,1331,46093.75%
MARA231006P000085002023-09-29 3:57PM EDT8.500.400.390.40-0.05-11.11%6,4061,71291.02%
MARA231006P000090002023-09-29 3:59PM EDT9.000.710.700.73-0.03-4.05%4981,10893.75%
MARA231006P000095002023-09-29 3:57PM EDT9.501.131.101.14+0.03+2.73%33456799.22%
MARA231006P000100002023-09-29 3:23PM EDT10.001.571.541.60+0.02+1.29%163856105.47%
MARA231006P000105002023-09-29 2:02PM EDT10.502.072.012.07+0.13+6.70%14244110.94%
MARA231006P000110002023-09-29 3:53PM EDT11.002.542.492.60+0.18+7.63%27302131.25%
MARA231006P000115002023-09-29 10:08AM EDT11.503.002.953.10+0.09+3.09%5623132.81%
MARA231006P000120002023-09-29 3:45PM EDT12.003.553.453.60+0.10+2.90%34691146.88%
MARA231006P000125002023-09-29 3:52PM EDT12.504.003.954.10+0.19+4.99%158134160.94%
MARA231006P000130002023-09-29 3:37PM EDT13.004.554.454.60-0.47-9.36%378173.44%
MARA231006P000135002023-09-27 2:13PM EDT13.505.494.955.100.00-219185.94%
MARA231006P000140002023-09-29 12:41PM EDT14.005.515.455.60+0.06+1.10%118196.88%
MARA231006P000145002023-09-29 3:20PM EDT14.505.905.956.10+0.43+7.86%50209.38%
MARA231006P000150002023-09-29 12:39PM EDT15.006.506.456.60+0.17+2.69%1120218.75%
MARA231006P000155002023-09-21 9:43AM EDT15.506.626.957.100.00-70228.13%
MARA231006P000160002023-09-25 10:39AM EDT16.007.437.457.600.00-20237.50%
MARA231006P000165002023-09-21 9:45AM EDT16.507.607.958.100.00-10246.88%
MARA231006P000170002023-09-22 1:31PM EDT17.008.238.458.600.00-10256.25%
MARA231006P000175002023-09-20 10:04AM EDT17.507.688.959.100.00-20265.63%
MARA231006P000180002023-09-26 11:06AM EDT18.009.559.459.600.00--0275.00%
MARA231006P000190002023-09-13 3:02PM EDT19.009.1810.4510.600.00--0290.63%
MARA231006P000220002023-09-27 9:39AM EDT22.0013.6513.4513.550.00-20100.00%