Deutsche Märkte schließen in 4 Stunden 19 Minuten

Marathon Digital Holdings, Inc. (MARA)

NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
7,20+0,09 (+1,27%)
Börsenschluss: 04:00PM EDT
7,56 +0,36 (+5,00%)
Vorbörslich: 07:10AM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MARA230331C000020002023-03-23 1:25PM EDT2.006.350.000.000.00-110.00%
MARA230331C000025002023-03-23 1:25PM EDT2.505.850.000.000.00--00.00%
MARA230331C000030002023-03-27 2:54PM EDT3.004.350.000.000.00-10100.00%
MARA230331C000035002023-03-13 1:17PM EDT3.502.850.000.000.00-2500.00%
MARA230331C000040002023-03-28 10:40AM EDT4.003.050.000.000.00-20580.00%
MARA230331C000045002023-03-28 3:56PM EDT4.502.680.000.000.00-4310.00%
MARA230331C000050002023-03-28 3:52PM EDT5.002.130.000.000.00-26800.00%
MARA230331C000055002023-03-28 3:20PM EDT5.501.620.000.000.00-135630.00%
MARA230331C000060002023-03-28 3:54PM EDT6.001.200.000.000.00-791,7970.00%
MARA230331C000065002023-03-28 3:53PM EDT6.500.770.000.000.00-3651,6490.00%
MARA230331C000070002023-03-28 3:59PM EDT7.000.440.000.000.00-4,5465,9220.00%
MARA230331C000075002023-03-28 3:59PM EDT7.500.220.000.000.00-8,5367,20412.50%
MARA230331C000080002023-03-28 3:59PM EDT8.000.100.000.000.00-6,4597,64125.00%
MARA230331C000085002023-03-28 3:59PM EDT8.500.050.000.000.00-2,848050.00%
MARA230331C000090002023-03-28 3:59PM EDT9.000.030.000.000.00-2,1067,76950.00%
MARA230331C000095002023-03-28 3:59PM EDT9.500.030.000.000.00-8223,74450.00%
MARA230331C000100002023-03-28 3:59PM EDT10.000.020.000.000.00-72710,27450.00%
MARA230331C000105002023-03-28 3:48PM EDT10.500.010.000.000.00-54050.00%
MARA230331C000110002023-03-28 3:48PM EDT11.000.010.000.000.00-932,18650.00%
MARA230331C000115002023-03-28 3:48PM EDT11.500.010.000.000.00-5273650.00%
MARA230331C000120002023-03-28 2:03PM EDT12.000.020.000.000.00-12,96250.00%
MARA230331C000125002023-03-27 1:45PM EDT12.500.010.000.000.00-675650.00%
MARA230331C000130002023-03-27 2:08PM EDT13.000.010.000.000.00-641,24950.00%
MARA230331C000135002023-03-27 12:18PM EDT13.500.010.000.000.00-63850.00%
MARA230331C000140002023-03-28 2:32PM EDT14.000.020.000.000.00-31,27750.00%
MARA230331C000150002023-03-28 11:10AM EDT15.000.010.000.000.00-10100.00%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MARA230331P000015002023-02-28 4:25PM EDT1.500.010.000.000.00-13250.00%
MARA230331P000020002023-03-16 12:53PM EDT2.000.010.000.000.00-26050.00%
MARA230331P000025002023-03-22 1:22PM EDT2.500.010.000.000.00-5015450.00%
MARA230331P000030002023-03-27 9:30AM EDT3.000.270.000.000.00-22,07350.00%
MARA230331P000035002023-03-27 9:30AM EDT3.500.010.000.000.00-161750.00%
MARA230331P000040002023-03-27 12:24PM EDT4.000.010.000.000.00-62,55950.00%
MARA230331P000045002023-03-28 1:53PM EDT4.500.010.000.000.00-10050.00%
MARA230331P000050002023-03-28 3:40PM EDT5.000.010.000.000.00-3002,34650.00%
MARA230331P000055002023-03-28 3:43PM EDT5.500.020.000.000.00-199050.00%
MARA230331P000060002023-03-28 3:58PM EDT6.000.030.000.000.00-6405,87850.00%
MARA230331P000065002023-03-28 3:59PM EDT6.500.100.000.000.00-2,9096,33025.00%
MARA230331P000070002023-03-28 3:59PM EDT7.000.260.000.000.00-2,6997,81412.50%
MARA230331P000075002023-03-28 3:58PM EDT7.500.540.000.000.00-83300.00%
MARA230331P000080002023-03-28 3:53PM EDT8.000.950.000.000.00-3283,2870.00%
MARA230331P000085002023-03-28 3:49PM EDT8.501.440.000.000.00-1141,0520.00%
MARA230331P000090002023-03-28 1:28PM EDT9.002.030.000.000.00-3200.00%
MARA230331P000095002023-03-28 9:50AM EDT9.502.410.000.000.00-253440.00%
MARA230331P000100002023-03-28 2:23PM EDT10.003.100.000.000.00-215890.00%
MARA230331P000105002023-03-28 9:33AM EDT10.503.560.000.000.00-600.00%
MARA230331P000110002023-03-27 9:53AM EDT11.003.250.000.000.00-7500.00%
MARA230331P000115002023-03-28 1:44PM EDT11.504.600.000.000.00-12010.00%
MARA230331P000120002023-03-24 3:46PM EDT12.004.200.000.000.00-21920.00%
MARA230331P000125002023-03-27 11:00AM EDT12.505.290.000.000.00-100.00%
MARA230331P000130002023-03-27 3:14PM EDT13.005.710.000.000.00-41140.00%
MARA230331P000135002023-03-27 3:56PM EDT13.506.370.000.000.00-5210.00%
MARA230331P000140002023-03-27 2:31PM EDT14.006.700.000.000.00-3270.00%
MARA230331P000150002023-03-27 10:39AM EDT15.007.600.000.000.00-100.00%