Deutsche Märkte öffnen in 8 Stunden 47 Minuten

Marathon Digital Holdings, Inc. (MARA)

NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
25,90-5,13 (-16,53%)
Börsenschluss: 04:00PM EST
25,80 -0,10 (-0,39%)
Nachbörse: 06:13PM EST
In the money
Anzeigen:ListeStellage
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MARA240301C000025002024-02-29 9:38AM EST2.5027.5022.5024.50-0.27-0.97%151,681.25%
MARA240301C000050002024-02-28 3:17PM EST5.0025.5419.8021.500.00-210161,732.81%
MARA240301C000075002024-02-28 3:17PM EST7.5021.3517.3019.30-1.70-7.38%1751,484.38%
MARA240301C000100002024-02-29 11:11AM EST10.0016.5014.8016.40-6.88-29.43%1799982.81%
MARA240301C000110002024-02-29 11:08AM EST11.0015.1514.8015.15-4.43-22.63%4231600.00%
MARA240301C000115002024-02-29 2:55PM EST11.5014.0514.3014.55-5.31-27.43%245484.38%
MARA240301C000125002024-02-29 12:33PM EST12.5012.9513.0513.70-5.21-28.69%1047684.38%
MARA240301C000130002024-02-29 9:46AM EST13.0015.9012.6013.10-2.05-11.42%239595.31%
MARA240301C000135002024-02-29 1:11PM EST13.5013.1511.9512.70-5.00-27.55%9018621.88%
MARA240301C000140002024-02-29 11:04AM EST14.0012.2011.3512.30-7.81-39.03%20163638.28%
MARA240301C000150002024-02-29 12:33PM EST15.0010.459.9011.35-5.95-36.28%31112598.44%
MARA240301C000160002024-02-29 3:15PM EST16.0010.159.8010.40-4.25-29.51%102374439.06%
MARA240301C000165002024-02-29 12:28PM EST16.509.009.309.65-6.50-41.94%45154339.06%
MARA240301C000170002024-02-29 3:18PM EST17.009.308.809.90-4.59-33.05%12569487.50%
MARA240301C000175002024-02-29 12:02PM EST17.508.158.158.85-4.40-35.06%278318.75%
MARA240301C000180002024-02-29 1:35PM EST18.008.267.808.20-4.39-34.70%70940299.22%
MARA240301C000185002024-02-29 2:48PM EST18.507.227.307.80-5.04-41.11%6712306.25%
MARA240301C000190002024-02-29 1:15PM EST19.007.556.557.15-4.23-35.91%55822325.78%
MARA240301C000195002024-02-29 1:59PM EST19.506.126.056.85-5.39-46.83%28442212.50%
MARA240301C000200002024-02-29 3:53PM EST20.005.955.606.25-5.15-46.40%3183,009175.00%
MARA240301C000205002024-02-29 1:40PM EST20.505.404.955.70-5.20-49.06%70210277.34%
MARA240301C000210002024-02-29 3:46PM EST21.004.804.405.40-5.40-52.94%4761,32150.00%
MARA240301C000215002024-02-29 3:44PM EST21.504.423.355.50-5.35-54.76%741,533131.25%
MARA240301C000220002024-02-29 3:48PM EST22.003.803.854.25-5.52-59.23%385926174.22%
MARA240301C000225002024-02-29 3:57PM EST22.503.453.203.65-5.40-61.02%173423104.69%
MARA240301C000230002024-02-29 3:46PM EST23.002.932.793.05-5.27-64.27%4621,68387.50%
MARA240301C000235002024-02-29 3:47PM EST23.502.462.442.53-5.39-68.66%2712,079101.56%
MARA240301C000240002024-02-29 3:54PM EST24.002.062.022.09-5.24-71.78%8333,531102.34%
MARA240301C000245002024-02-29 3:59PM EST24.501.651.561.70-5.35-76.43%9841,01697.46%
MARA240301C000250002024-02-29 3:58PM EST25.001.371.291.39-5.13-78.92%7,5867,287108.20%
MARA240301C000255002024-02-29 3:59PM EST25.501.101.061.10-4.90-81.67%6,7382,689114.06%
MARA240301C000260002024-02-29 3:59PM EST26.000.870.850.88-4.78-84.60%26,5603,542119.34%
MARA240301C000265002024-02-29 3:59PM EST26.500.690.600.70-4.57-86.88%10,3351,283118.75%
MARA240301C000270002024-02-29 3:59PM EST27.000.550.530.56-4.36-88.80%23,3605,003128.13%
MARA240301C000275002024-02-29 3:58PM EST27.500.430.390.44-4.18-90.67%7,8782,575129.69%
MARA240301C000280002024-02-29 3:59PM EST28.000.340.330.36-3.96-92.09%22,4815,482136.72%
MARA240301C000285002024-02-29 3:59PM EST28.500.250.250.30-3.80-93.83%7,5643,248140.63%
MARA240301C000290002024-02-29 3:59PM EST29.000.200.200.21-3.55-94.67%11,6026,068141.41%
MARA240301C000295002024-02-29 3:59PM EST29.500.150.130.18-3.35-95.71%6,9154,166142.97%
MARA240301C000300002024-02-29 3:59PM EST30.000.130.120.13-3.14-96.02%61,43226,677147.66%
MARA240301C000305002024-02-29 3:59PM EST30.500.090.090.11-2.96-97.05%6,8563,455150.78%
MARA240301C000310002024-02-29 3:59PM EST31.000.060.060.09-2.83-97.92%20,3936,915152.34%
MARA240301C000315002024-02-29 3:57PM EST31.500.070.060.08-2.62-97.40%6,5335,691160.16%
MARA240301C000320002024-02-29 3:59PM EST32.000.050.050.06-2.46-98.01%28,36621,292162.50%
MARA240301C000325002024-02-29 3:56PM EST32.500.050.040.06-2.26-97.84%7,7615,550168.75%
MARA240301C000330002024-02-29 3:59PM EST33.000.040.040.05-2.12-98.15%23,30418,415175.00%
MARA240301C000335002024-02-29 3:50PM EST33.500.040.030.06-1.96-98.00%3,3733,950183.59%
MARA240301C000340002024-02-29 3:59PM EST34.000.030.030.04-1.88-98.43%16,92612,205184.38%
MARA240301C000350002024-02-29 3:56PM EST35.000.020.020.03-1.62-98.78%23,35721,036190.63%
MARA240301C000360002024-02-29 3:52PM EST36.000.020.020.04-1.39-98.58%5,5415,970210.94%
MARA240301C000370002024-02-29 3:56PM EST37.000.050.010.04-1.19-95.97%3,2014,332218.75%
MARA240301C000380002024-02-29 3:54PM EST38.000.020.010.02-1.04-98.11%3,2994,774218.75%
MARA240301C000390002024-02-29 3:59PM EST39.000.010.000.02-0.91-98.91%2,5852,413218.75%
MARA240301C000400002024-02-29 3:59PM EST40.000.010.010.02-0.75-98.68%12,28016,142243.75%
MARA240301C000410002024-02-29 3:39PM EST41.000.010.010.02-0.65-98.48%1,7772,472256.25%
MARA240301C000420002024-02-29 3:53PM EST42.000.010.010.02-0.58-98.31%1,7682,120265.63%
MARA240301C000430002024-02-29 3:44PM EST43.000.010.000.01-0.49-98.00%1,0391,509250.00%
MARA240301C000440002024-02-29 3:29PM EST44.000.010.010.02-0.42-97.67%6231,856287.50%
MARA240301C000450002024-02-29 3:44PM EST45.000.010.000.01-0.35-97.22%6,77713,447262.50%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MARA240301P000050002024-02-28 10:31AM EST5.000.010.000.010.00-1036787.50%
MARA240301P000075002024-02-28 9:32AM EST7.500.010.000.010.00-1039600.00%
MARA240301P000100002024-02-28 1:21PM EST10.000.010.000.010.00-101,151475.00%
MARA240301P000110002024-02-29 10:52AM EST11.000.010.000.010.00-2520425.00%
MARA240301P000115002024-02-23 11:32AM EST11.500.010.000.010.00-20293400.00%
MARA240301P000125002024-02-29 11:19AM EST12.500.010.000.010.00-623,936362.50%
MARA240301P000130002024-02-29 2:03PM EST13.000.010.000.010.00-90179350.00%
MARA240301P000135002024-02-29 2:03PM EST13.500.010.000.010.00-71254325.00%
MARA240301P000140002024-02-28 3:31PM EST14.000.010.000.010.00-110859312.50%
MARA240301P000150002024-02-28 3:57PM EST15.000.010.000.010.00-12,477275.00%
MARA240301P000160002024-02-29 3:56PM EST16.000.010.000.01-0.01-50.00%303,724250.00%
MARA240301P000165002024-02-29 9:30AM EST16.500.010.000.010.00-4072,935237.50%
MARA240301P000170002024-02-29 12:53PM EST17.000.010.000.01-0.01-50.00%421,899218.75%
MARA240301P000175002024-02-29 3:36PM EST17.500.010.000.010.00-113651206.25%
MARA240301P000180002024-02-29 12:38PM EST18.000.010.000.01-0.02-66.67%6567,363187.50%
MARA240301P000185002024-02-29 3:49PM EST18.500.010.000.01-0.04-80.00%621,433175.00%
MARA240301P000190002024-02-29 1:42PM EST19.000.020.000.02-0.02-50.00%9192,939181.25%
MARA240301P000195002024-02-29 3:24PM EST19.500.010.000.02-0.04-80.00%1521,145165.63%
MARA240301P000200002024-02-29 3:57PM EST20.000.010.010.02-0.05-83.33%2,4476,338162.50%
MARA240301P000205002024-02-29 3:56PM EST20.500.010.020.02-0.07-87.50%2661,241154.69%
MARA240301P000210002024-02-29 3:54PM EST21.000.010.010.02-0.07-87.50%1,3842,457134.38%
MARA240301P000215002024-02-29 3:03PM EST21.500.030.020.03-0.07-70.00%1,2469,591131.25%
MARA240301P000220002024-02-29 3:57PM EST22.000.030.020.03-0.08-72.73%5,0203,184118.75%
MARA240301P000225002024-02-29 3:58PM EST22.500.040.030.04-0.10-71.43%2,2841,620110.94%
MARA240301P000230002024-02-29 3:58PM EST23.000.050.050.06-0.14-73.68%5,4754,025106.25%
MARA240301P000235002024-02-29 3:56PM EST23.500.100.090.10-0.12-54.55%7,7598,299104.69%
MARA240301P000240002024-02-29 3:59PM EST24.000.170.160.18-0.10-37.04%11,0223,553105.47%
MARA240301P000245002024-02-29 3:59PM EST24.500.280.270.30-0.06-17.65%5,1054,712107.03%
MARA240301P000250002024-02-29 3:59PM EST25.000.460.460.48+0.04+9.52%22,9197,981112.50%
MARA240301P000255002024-02-29 3:59PM EST25.500.710.690.74+0.20+39.22%11,1355,892118.75%
MARA240301P000260002024-02-29 3:59PM EST26.001.000.981.03+0.42+72.41%15,3476,630124.61%
MARA240301P000265002024-02-29 3:59PM EST26.501.321.281.35+0.55+71.43%6,9357,587127.54%
MARA240301P000270002024-02-29 3:58PM EST27.001.681.611.70+0.78+86.67%12,1944,865129.49%
MARA240301P000275002024-02-29 3:59PM EST27.502.052.002.09+0.95+86.36%10,84111,912134.38%
MARA240301P000280002024-02-29 3:57PM EST28.002.412.412.49+1.14+89.76%11,7506,362137.50%
MARA240301P000285002024-02-29 3:52PM EST28.502.982.822.92+1.44+93.51%4,5363,164139.84%
MARA240301P000290002024-02-29 3:59PM EST29.003.323.303.35+1.60+93.02%5,5934,601145.70%
MARA240301P000295002024-02-29 3:59PM EST29.503.763.703.85+1.82+93.81%1,8761,498148.44%
MARA240301P000300002024-02-29 3:55PM EST30.004.104.154.30+1.89+85.52%9,06512,506147.66%
MARA240301P000305002024-02-29 3:55PM EST30.504.604.654.80+2.08+82.54%1,3291,608159.38%
MARA240301P000310002024-02-29 3:56PM EST31.005.205.155.25+2.38+84.40%2,5922,700162.11%
MARA240301P000315002024-02-29 3:39PM EST31.505.405.605.75+2.26+71.97%8741,841162.50%
MARA240301P000320002024-02-29 3:36PM EST32.005.906.056.25+2.43+70.03%1,3062,247159.38%
MARA240301P000325002024-02-29 3:13PM EST32.506.396.556.75+2.63+69.95%2031,070168.75%
MARA240301P000330002024-02-29 3:59PM EST33.007.157.057.25+3.05+74.39%1,3921,787178.13%
MARA240301P000335002024-02-29 3:15PM EST33.507.447.557.75+2.99+67.19%146470187.50%
MARA240301P000340002024-02-29 2:32PM EST34.008.488.008.20+3.58+73.06%99980750.00%
MARA240301P000350002024-02-29 2:31PM EST35.009.528.809.25+3.92+70.00%119341261.72%
MARA240301P000360002024-02-29 11:18AM EST36.0010.1510.0010.45+3.84+60.86%19120269.53%
MARA240301P000370002024-02-29 3:06PM EST37.0011.1310.9511.55+3.68+49.40%27129296.88%
MARA240301P000380002024-02-29 2:09PM EST38.0012.2412.0512.50+4.27+53.58%4741324.22%
MARA240301P000390002024-02-29 11:40AM EST39.0013.8012.4013.50+4.68+51.32%334412.11%
MARA240301P000400002024-02-29 2:31PM EST40.0014.5213.8514.80+4.84+50.00%2198375.78%
MARA240301P000410002024-02-29 3:59PM EST41.0015.1014.7016.25+4.65+44.50%142439.45%
MARA240301P000440002024-02-29 11:40AM EST44.0018.8017.7019.20+5.10+37.23%108131478.91%
MARA240301P000450002024-02-29 1:57PM EST45.0019.5318.7020.15+5.05+34.88%720485.16%