Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.633,99 +135,31 (+0,53%)
Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA231006C00002500 | 2023-09-21 9:52AM EDT | 2.50 | 6.44 | 5.90 | 6.05 | 0.00 | - | 5 | 15 | 546.88% |
| MARA231006C00003000 | 2023-09-19 12:22PM EDT | 3.00 | 6.75 | 5.40 | 5.55 | 0.00 | - | - | 1 | 468.75% |
| MARA231006C00005000 | 2023-09-11 9:45AM EDT | 5.00 | 3.74 | 3.45 | 3.55 | -1.56 | -29.43% | 1 | 7 | 50.00% |
| MARA231006C00005500 | 2023-09-28 12:27PM EDT | 5.50 | 3.35 | 2.95 | 3.05 | 0.00 | - | 3 | 27 | 50.00% |
| MARA231006C00006000 | 2023-09-29 2:52PM EDT | 6.00 | 2.59 | 2.47 | 2.56 | -0.13 | -4.78% | 9 | 39 | 143.75% |
| MARA231006C00006500 | 2023-09-28 1:00PM EDT | 6.50 | 2.04 | 1.96 | 2.05 | -0.11 | -5.12% | 16 | 11 | 96.88% |
| MARA231006C00007000 | 2023-09-29 3:36PM EDT | 7.00 | 1.52 | 1.50 | 1.55 | -0.08 | -5.00% | 109 | 97 | 96.88% |
| MARA231006C00007500 | 2023-09-29 3:47PM EDT | 7.50 | 1.03 | 1.05 | 1.10 | -0.25 | -19.53% | 55 | 206 | 94.53% |
| MARA231006C00008000 | 2023-09-29 3:59PM EDT | 8.00 | 0.69 | 0.67 | 0.70 | -0.20 | -22.47% | 889 | 1,481 | 91.41% |
| MARA231006C00008500 | 2023-09-29 3:59PM EDT | 8.50 | 0.40 | 0.39 | 0.40 | -0.12 | -23.08% | 8,674 | 4,984 | 91.02% |
| MARA231006C00009000 | 2023-09-29 3:59PM EDT | 9.00 | 0.20 | 0.20 | 0.21 | -0.12 | -37.50% | 13,334 | 5,281 | 91.02% |
| MARA231006C00009500 | 2023-09-29 3:57PM EDT | 9.50 | 0.10 | 0.10 | 0.11 | -0.09 | -47.37% | 4,780 | 3,196 | 94.53% |
| MARA231006C00010000 | 2023-09-29 3:59PM EDT | 10.00 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 6,044 | 6,081 | 103.13% |
| MARA231006C00010500 | 2023-09-29 3:58PM EDT | 10.50 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 1,510 | 2,735 | 114.06% |
| MARA231006C00011000 | 2023-09-29 3:51PM EDT | 11.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 401 | 3,346 | 125.00% |
| MARA231006C00011500 | 2023-09-29 3:57PM EDT | 11.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 400 | 1,080 | 128.13% |
| MARA231006C00012000 | 2023-09-29 3:03PM EDT | 12.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 229 | 904 | 134.38% |
| MARA231006C00012500 | 2023-09-29 2:24PM EDT | 12.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 70 | 378 | 146.88% |
| MARA231006C00013000 | 2023-09-29 3:32PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 132 | 886 | 150.00% |
| MARA231006C00013500 | 2023-09-27 10:43AM EDT | 13.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 467 | 162.50% |
| MARA231006C00014000 | 2023-09-28 3:31PM EDT | 14.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 474 | 156.25% |
| MARA231006C00014500 | 2023-09-28 12:09PM EDT | 14.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 163 | 181.25% |
| MARA231006C00015000 | 2023-09-29 1:38PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 596 | 175.00% |
| MARA231006C00015500 | 2023-09-25 3:14PM EDT | 15.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 149 | 200.00% |
| MARA231006C00016000 | 2023-09-25 1:51PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 282 | 193.75% |
| MARA231006C00016500 | 2023-09-25 10:00AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 87 | 200.00% |
| MARA231006C00017000 | 2023-09-27 11:03AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 191 | 212.50% |
| MARA231006C00017500 | 2023-09-15 11:38AM EDT | 17.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 19 | 57 | 212.50% |
| MARA231006C00018000 | 2023-09-18 12:00PM EDT | 18.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 85 | 101 | 225.00% |
| MARA231006C00018500 | 2023-09-28 11:02AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 16 | 231.25% |
| MARA231006C00019000 | 2023-09-19 12:55PM EDT | 19.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 60 | 237.50% |
| MARA231006C00019500 | 2023-09-05 9:39AM EDT | 19.50 | 0.11 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 243.75% |
| MARA231006C00020000 | 2023-09-28 11:10AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 352 | 250.00% |
| MARA231006C00022000 | 2023-09-18 12:19PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 4 | 293.75% |
| MARA231006C00023000 | 2023-09-08 10:14AM EDT | 23.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 306.25% |
| MARA231006C00024000 | 2023-09-28 11:50AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 175 | 300.00% |
| MARA231006C00025000 | 2023-09-07 9:46AM EDT | 25.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 200 | 207 | 325.00% |
| MARA231006C00026000 | 2023-09-13 10:39AM EDT | 26.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 12 | 312.50% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA231006P00005000 | 2023-09-27 10:02AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 56 | 175.00% |
| MARA231006P00006000 | 2023-09-29 11:32AM EDT | 6.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 83 | 2,379 | 134.38% |
| MARA231006P00006500 | 2023-09-29 3:44PM EDT | 6.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 85 | 280 | 115.63% |
| MARA231006P00007000 | 2023-09-29 3:59PM EDT | 7.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 1,137 | 556 | 104.69% |
| MARA231006P00007500 | 2023-09-29 3:59PM EDT | 7.50 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 1,257 | 902 | 98.44% |
| MARA231006P00008000 | 2023-09-29 3:59PM EDT | 8.00 | 0.20 | 0.19 | 0.20 | -0.03 | -13.04% | 3,133 | 1,460 | 93.75% |
| MARA231006P00008500 | 2023-09-29 3:57PM EDT | 8.50 | 0.40 | 0.39 | 0.40 | -0.05 | -11.11% | 6,406 | 1,712 | 91.02% |
| MARA231006P00009000 | 2023-09-29 3:59PM EDT | 9.00 | 0.71 | 0.70 | 0.73 | -0.03 | -4.05% | 498 | 1,108 | 93.75% |
| MARA231006P00009500 | 2023-09-29 3:57PM EDT | 9.50 | 1.13 | 1.10 | 1.14 | +0.03 | +2.73% | 334 | 567 | 99.22% |
| MARA231006P00010000 | 2023-09-29 3:23PM EDT | 10.00 | 1.57 | 1.54 | 1.60 | +0.02 | +1.29% | 163 | 856 | 105.47% |
| MARA231006P00010500 | 2023-09-29 2:02PM EDT | 10.50 | 2.07 | 2.01 | 2.07 | +0.13 | +6.70% | 14 | 244 | 110.94% |
| MARA231006P00011000 | 2023-09-29 3:53PM EDT | 11.00 | 2.54 | 2.49 | 2.60 | +0.18 | +7.63% | 27 | 302 | 131.25% |
| MARA231006P00011500 | 2023-09-29 10:08AM EDT | 11.50 | 3.00 | 2.95 | 3.10 | +0.09 | +3.09% | 5 | 623 | 132.81% |
| MARA231006P00012000 | 2023-09-29 3:45PM EDT | 12.00 | 3.55 | 3.45 | 3.60 | +0.10 | +2.90% | 34 | 691 | 146.88% |
| MARA231006P00012500 | 2023-09-29 3:52PM EDT | 12.50 | 4.00 | 3.95 | 4.10 | +0.19 | +4.99% | 158 | 134 | 160.94% |
| MARA231006P00013000 | 2023-09-29 3:37PM EDT | 13.00 | 4.55 | 4.45 | 4.60 | -0.47 | -9.36% | 3 | 78 | 173.44% |
| MARA231006P00013500 | 2023-09-27 2:13PM EDT | 13.50 | 5.49 | 4.95 | 5.10 | 0.00 | - | 2 | 19 | 185.94% |
| MARA231006P00014000 | 2023-09-29 12:41PM EDT | 14.00 | 5.51 | 5.45 | 5.60 | +0.06 | +1.10% | 1 | 18 | 196.88% |
| MARA231006P00014500 | 2023-09-29 3:20PM EDT | 14.50 | 5.90 | 5.95 | 6.10 | +0.43 | +7.86% | 5 | 0 | 209.38% |
| MARA231006P00015000 | 2023-09-29 12:39PM EDT | 15.00 | 6.50 | 6.45 | 6.60 | +0.17 | +2.69% | 11 | 20 | 218.75% |
| MARA231006P00015500 | 2023-09-21 9:43AM EDT | 15.50 | 6.62 | 6.95 | 7.10 | 0.00 | - | 7 | 0 | 228.13% |
| MARA231006P00016000 | 2023-09-25 10:39AM EDT | 16.00 | 7.43 | 7.45 | 7.60 | 0.00 | - | 2 | 0 | 237.50% |
| MARA231006P00016500 | 2023-09-21 9:45AM EDT | 16.50 | 7.60 | 7.95 | 8.10 | 0.00 | - | 1 | 0 | 246.88% |
| MARA231006P00017000 | 2023-09-22 1:31PM EDT | 17.00 | 8.23 | 8.45 | 8.60 | 0.00 | - | 1 | 0 | 256.25% |
| MARA231006P00017500 | 2023-09-20 10:04AM EDT | 17.50 | 7.68 | 8.95 | 9.10 | 0.00 | - | 2 | 0 | 265.63% |
| MARA231006P00018000 | 2023-09-26 11:06AM EDT | 18.00 | 9.55 | 9.45 | 9.60 | 0.00 | - | - | 0 | 275.00% |
| MARA231006P00019000 | 2023-09-13 3:02PM EDT | 19.00 | 9.18 | 10.45 | 10.60 | 0.00 | - | - | 0 | 290.63% |
| MARA231006P00022000 | 2023-09-27 9:39AM EDT | 22.00 | 13.65 | 13.45 | 13.55 | 0.00 | - | 2 | 0 | 100.00% |
