Deutsche Märkte geschlossen
DAX
18.135,94 +275,14 (+1,54%) Euro Stoxx 50
5.008,50 +71,65 (+1,45%) Dow Jones 30
38.433,65 +193,67 (+0,51%) Gold
2.336,90 -9,50 (-0,40%) EUR/USD
1,0703 +0,0047 (+0,44%) Bitcoin EUR
62.237,81 +602,11 (+0,98%)
Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:37AM EDT. Markt geöffnet.
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240426C00004500 | 2024-04-23 11:01AM EDT | 4.50 | 14.63 | 14.20 | 15.35 | +1.98 | +15.65% | 372 | 82 | 887.50% |
| MARA240426C00005000 | 2024-04-23 11:01AM EDT | 5.00 | 14.16 | 13.40 | 14.25 | +1.71 | +13.73% | 240 | 77 | 801.56% |
| MARA240426C00005500 | 2024-04-23 9:40AM EDT | 5.50 | 13.79 | 13.60 | 13.95 | +2.14 | +18.37% | 120 | 14 | 768.75% |
| MARA240426C00006000 | 2024-04-23 9:41AM EDT | 6.00 | 11.67 | 12.65 | 13.80 | +0.36 | +3.18% | 90 | 5 | 676.56% |
| MARA240426C00006500 | 2024-04-23 9:31AM EDT | 6.50 | 12.50 | 12.50 | 12.90 | +1.04 | +9.08% | 33 | 14 | 610.94% |
| MARA240426C00007000 | 2024-04-23 9:32AM EDT | 7.00 | 11.50 | 11.75 | 12.25 | +0.52 | +4.74% | 63 | 1 | 612.50% |
| MARA240426C00007500 | 2024-04-23 11:00AM EDT | 7.50 | 11.08 | 11.65 | 12.00 | +1.38 | +14.23% | 60 | 3 | 621.88% |
| MARA240426C00008500 | 2024-04-18 2:24PM EDT | 8.50 | 6.50 | 10.65 | 10.75 | 0.00 | - | - | 74 | 470.31% |
| MARA240426C00009000 | 2024-04-23 11:06AM EDT | 9.00 | 10.15 | 9.80 | 10.50 | +3.85 | +61.11% | 2 | 41 | 401.56% |
| MARA240426C00009500 | 2024-04-23 11:06AM EDT | 9.50 | 9.65 | 9.15 | 9.75 | +4.15 | +75.45% | 13 | 103 | 443.75% |
| MARA240426C00010000 | 2024-04-23 9:57AM EDT | 10.00 | 8.70 | 9.05 | 9.30 | +3.06 | +54.26% | 1 | 761 | 370.31% |
| MARA240426C00010500 | 2024-04-22 1:16PM EDT | 10.50 | 6.10 | 8.65 | 8.75 | 0.00 | - | 20 | 5 | 361.72% |
| MARA240426C00011000 | 2024-04-23 10:19AM EDT | 11.00 | 8.10 | 8.15 | 8.40 | +2.43 | +42.86% | 7 | 56 | 375.00% |
| MARA240426C00011500 | 2024-04-23 11:10AM EDT | 11.50 | 7.60 | 7.35 | 8.40 | +3.22 | +73.52% | 1 | 149 | 389.06% |
| MARA240426C00012000 | 2024-04-23 10:06AM EDT | 12.00 | 7.20 | 7.15 | 7.70 | +1.70 | +30.91% | 12 | 212 | 378.91% |
| MARA240426C00012500 | 2024-04-22 2:11PM EDT | 12.50 | 6.35 | 5.80 | 6.80 | +1.60 | +33.68% | 1 | 69 | 311.72% |
| MARA240426C00013000 | 2024-04-23 10:38AM EDT | 13.00 | 6.23 | 5.85 | 6.70 | +1.73 | +38.44% | 39 | 303 | 279.69% |
| MARA240426C00013500 | 2024-04-23 10:04AM EDT | 13.50 | 5.45 | 5.70 | 5.85 | +1.40 | +34.57% | 11 | 224 | 257.81% |
| MARA240426C00014000 | 2024-04-23 11:17AM EDT | 14.00 | 5.23 | 5.00 | 5.30 | +1.73 | +49.43% | 583 | 1,161 | 188.28% |
| MARA240426C00014500 | 2024-04-23 11:16AM EDT | 14.50 | 4.75 | 4.65 | 4.75 | +1.60 | +50.79% | 167 | 2,382 | 191.41% |
| MARA240426C00015000 | 2024-04-23 11:18AM EDT | 15.00 | 4.30 | 3.75 | 4.30 | +1.62 | +60.45% | 361 | 2,582 | 202.34% |
| MARA240426C00015500 | 2024-04-23 10:55AM EDT | 15.50 | 3.50 | 3.75 | 3.85 | +1.44 | +69.90% | 313 | 1,406 | 182.03% |
| MARA240426C00016000 | 2024-04-23 11:19AM EDT | 16.00 | 3.31 | 3.25 | 3.35 | +1.46 | +78.92% | 1,225 | 4,687 | 162.11% |
| MARA240426C00016500 | 2024-04-23 11:18AM EDT | 16.50 | 2.87 | 2.78 | 2.90 | +1.37 | +91.33% | 1,200 | 3,251 | 150.39% |
| MARA240426C00017000 | 2024-04-23 11:16AM EDT | 17.00 | 2.38 | 2.34 | 2.45 | +1.21 | +103.42% | 3,585 | 6,878 | 139.84% |
| MARA240426C00017500 | 2024-04-23 11:19AM EDT | 17.50 | 1.99 | 1.96 | 2.05 | +1.07 | +116.30% | 2,710 | 4,420 | 135.94% |
| MARA240426C00018000 | 2024-04-23 11:21AM EDT | 18.00 | 1.64 | 1.60 | 1.65 | +0.95 | +137.68% | 9,399 | 8,585 | 129.30% |
| MARA240426C00018500 | 2024-04-23 11:20AM EDT | 18.50 | 1.25 | 1.29 | 1.35 | +0.72 | +133.33% | 5,649 | 4,221 | 128.91% |
| MARA240426C00019000 | 2024-04-23 11:20AM EDT | 19.00 | 0.99 | 1.01 | 1.05 | +0.59 | +147.50% | 9,194 | 5,934 | 125.20% |
| MARA240426C00019500 | 2024-04-23 11:22AM EDT | 19.50 | 0.81 | 0.78 | 0.81 | +0.51 | +170.00% | 8,129 | 7,305 | 123.63% |
| MARA240426C00020000 | 2024-04-23 11:21AM EDT | 20.00 | 0.62 | 0.60 | 0.62 | +0.38 | +158.33% | 13,393 | 12,199 | 123.63% |
| MARA240426C00020500 | 2024-04-23 11:20AM EDT | 20.50 | 0.47 | 0.45 | 0.50 | +0.29 | +161.11% | 2,667 | 2,049 | 125.59% |
| MARA240426C00021000 | 2024-04-23 11:21AM EDT | 21.00 | 0.37 | 0.35 | 0.38 | +0.23 | +143.75% | 3,336 | 2,694 | 127.34% |
| MARA240426C00021500 | 2024-04-23 11:20AM EDT | 21.50 | 0.29 | 0.26 | 0.29 | +0.20 | +222.22% | 1,623 | 1,344 | 128.13% |
| MARA240426C00022000 | 2024-04-23 11:21AM EDT | 22.00 | 0.23 | 0.22 | 0.23 | +0.14 | +155.56% | 3,907 | 3,419 | 132.81% |
| MARA240426C00022500 | 2024-04-23 11:17AM EDT | 22.50 | 0.17 | 0.16 | 0.19 | +0.11 | +183.33% | 455 | 1,583 | 135.16% |
| MARA240426C00023000 | 2024-04-23 11:21AM EDT | 23.00 | 0.12 | 0.12 | 0.14 | +0.07 | +100.00% | 1,831 | 1,946 | 135.94% |
| MARA240426C00023500 | 2024-04-23 11:19AM EDT | 23.50 | 0.10 | 0.11 | 0.12 | +0.05 | +100.00% | 629 | 714 | 142.19% |
| MARA240426C00024000 | 2024-04-23 11:08AM EDT | 24.00 | 0.08 | 0.08 | 0.09 | +0.04 | +100.00% | 900 | 1,105 | 142.19% |
| MARA240426C00024500 | 2024-04-23 10:56AM EDT | 24.50 | 0.06 | 0.06 | 0.07 | +0.03 | +100.00% | 463 | 1,341 | 143.75% |
| MARA240426C00025000 | 2024-04-23 11:21AM EDT | 25.00 | 0.07 | 0.05 | 0.07 | +0.04 | +133.33% | 840 | 5,277 | 150.78% |
| MARA240426C00025500 | 2024-04-23 10:51AM EDT | 25.50 | 0.06 | 0.03 | 0.08 | +0.03 | +150.00% | 45 | 600 | 156.25% |
| MARA240426C00026000 | 2024-04-23 11:07AM EDT | 26.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 346 | 2,428 | 156.25% |
| MARA240426C00026500 | 2024-04-23 10:18AM EDT | 26.50 | 0.06 | 0.00 | 0.09 | +0.05 | +500.00% | 3 | 272 | 167.19% |
| MARA240426C00027000 | 2024-04-23 10:56AM EDT | 27.00 | 0.04 | 0.01 | 0.07 | +0.02 | +100.00% | 168 | 747 | 170.31% |
| MARA240426C00027500 | 2024-04-22 1:21PM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 102 | 165.63% |
| MARA240426C00028000 | 2024-04-23 10:47AM EDT | 28.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 109 | 727 | 167.19% |
| MARA240426C00028500 | 2024-04-23 10:49AM EDT | 28.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 118 | 524 | 173.44% |
| MARA240426C00029000 | 2024-04-23 10:06AM EDT | 29.00 | 0.05 | 0.00 | 0.04 | +0.04 | +400.00% | 1 | 515 | 179.69% |
| MARA240426C00030000 | 2024-04-23 10:43AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 826 | 7,084 | 175.00% |
| MARA240426C00031000 | 2024-04-23 10:53AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 134 | 1,340 | 175.00% |
| MARA240426C00031500 | 2024-04-19 1:06PM EDT | 31.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 30 | 215.63% |
| MARA240426C00032000 | 2024-04-22 3:45PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,256 | 181.25% |
| MARA240426C00035000 | 2024-04-23 10:21AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 2,926 | 212.50% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MARA240426P00007500 | 2024-04-17 11:39AM EDT | 7.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 74 | 337.50% |
| MARA240426P00008000 | 2024-04-17 11:49AM EDT | 8.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 7 | 312.50% |
| MARA240426P00009000 | 2024-04-19 1:36PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 63 | 275.00% |
| MARA240426P00009500 | 2024-04-22 12:56PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 446 | 250.00% |
| MARA240426P00010000 | 2024-04-23 11:14AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,281 | 237.50% |
| MARA240426P00010500 | 2024-04-22 3:47PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,127 | 1,148 | 225.00% |
| MARA240426P00011000 | 2024-04-22 3:49PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 934 | 200.00% |
| MARA240426P00011500 | 2024-04-23 9:53AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 202 | 1,222 | 187.50% |
| MARA240426P00012000 | 2024-04-23 10:04AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 2,898 | 175.00% |
| MARA240426P00012500 | 2024-04-23 11:16AM EDT | 12.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 219 | 1,309 | 184.38% |
| MARA240426P00013000 | 2024-04-23 11:13AM EDT | 13.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 99 | 1,715 | 168.75% |
| MARA240426P00013500 | 2024-04-23 11:02AM EDT | 13.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 375 | 2,012 | 153.13% |
| MARA240426P00014000 | 2024-04-23 11:18AM EDT | 14.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 1,738 | 3,593 | 140.63% |
| MARA240426P00014500 | 2024-04-23 11:18AM EDT | 14.50 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 390 | 2,447 | 135.94% |
| MARA240426P00015000 | 2024-04-23 11:21AM EDT | 15.00 | 0.05 | 0.02 | 0.03 | -0.08 | -72.73% | 779 | 3,912 | 121.88% |
| MARA240426P00015500 | 2024-04-23 11:21AM EDT | 15.50 | 0.05 | 0.04 | 0.05 | -0.14 | -77.78% | 629 | 3,176 | 120.31% |
| MARA240426P00016000 | 2024-04-23 11:21AM EDT | 16.00 | 0.06 | 0.06 | 0.07 | -0.23 | -79.31% | 1,245 | 3,023 | 114.06% |
| MARA240426P00016500 | 2024-04-23 11:18AM EDT | 16.50 | 0.10 | 0.09 | 0.11 | -0.34 | -77.27% | 1,093 | 1,742 | 109.38% |
| MARA240426P00017000 | 2024-04-23 11:21AM EDT | 17.00 | 0.15 | 0.15 | 0.16 | -0.46 | -75.41% | 3,228 | 2,370 | 105.86% |
| MARA240426P00017500 | 2024-04-23 11:19AM EDT | 17.50 | 0.25 | 0.24 | 0.26 | -0.61 | -70.93% | 2,947 | 1,239 | 105.08% |
| MARA240426P00018000 | 2024-04-23 11:17AM EDT | 18.00 | 0.39 | 0.38 | 0.41 | -0.74 | -65.49% | 2,966 | 2,441 | 106.25% |
| MARA240426P00018500 | 2024-04-23 11:19AM EDT | 18.50 | 0.56 | 0.57 | 0.59 | -0.91 | -61.90% | 7,297 | 556 | 106.45% |
| MARA240426P00019000 | 2024-04-23 11:21AM EDT | 19.00 | 0.81 | 0.78 | 0.81 | -1.13 | -58.25% | 4,125 | 1,123 | 104.30% |
| MARA240426P00019500 | 2024-04-23 11:19AM EDT | 19.50 | 1.05 | 1.05 | 1.09 | -1.20 | -53.33% | 878 | 628 | 104.10% |
| MARA240426P00020000 | 2024-04-23 11:22AM EDT | 20.00 | 1.38 | 1.36 | 1.41 | -1.32 | -48.00% | 450 | 731 | 102.93% |
| MARA240426P00020500 | 2024-04-23 11:18AM EDT | 20.50 | 1.72 | 1.70 | 1.75 | -1.43 | -45.40% | 96 | 209 | 99.22% |
| MARA240426P00021000 | 2024-04-23 11:09AM EDT | 21.00 | 2.21 | 2.11 | 2.18 | -1.41 | -38.95% | 341 | 618 | 102.34% |
| MARA240426P00021500 | 2024-04-23 10:56AM EDT | 21.50 | 2.67 | 2.45 | 2.69 | -1.58 | -37.18% | 20 | 857 | 101.56% |
| MARA240426P00022000 | 2024-04-23 11:17AM EDT | 22.00 | 3.00 | 2.96 | 3.00 | -1.59 | -34.64% | 54 | 925 | 88.28% |
| MARA240426P00022500 | 2024-04-23 11:19AM EDT | 22.50 | 3.45 | 3.35 | 3.45 | -1.63 | -32.41% | 35 | 119 | 82.81% |
| MARA240426P00023000 | 2024-04-23 11:21AM EDT | 23.00 | 3.92 | 3.85 | 3.95 | -1.68 | -30.00% | 66 | 329 | 92.19% |
| MARA240426P00023500 | 2024-04-23 10:20AM EDT | 23.50 | 4.35 | 4.35 | 4.45 | -1.80 | -29.27% | 12 | 344 | 100.00% |
| MARA240426P00024000 | 2024-04-23 11:12AM EDT | 24.00 | 4.92 | 4.85 | 4.95 | -1.58 | -24.31% | 51 | 98 | 109.38% |
| MARA240426P00024500 | 2024-04-22 3:03PM EDT | 24.50 | 5.25 | 5.05 | 5.40 | -2.00 | -27.59% | 6 | 133 | 0.00% |
| MARA240426P00025000 | 2024-04-22 3:46PM EDT | 25.00 | 5.81 | 5.75 | 6.10 | -1.74 | -23.05% | 8 | 630 | 189.06% |
| MARA240426P00025500 | 2024-04-23 9:51AM EDT | 25.50 | 7.02 | 6.30 | 6.55 | -1.13 | -13.87% | 1 | 171 | 183.59% |
| MARA240426P00026000 | 2024-04-23 10:15AM EDT | 26.00 | 6.65 | 6.80 | 6.90 | -2.08 | -23.83% | 5 | 98 | 0.00% |
| MARA240426P00026500 | 2024-04-22 2:37PM EDT | 26.50 | 8.51 | 6.75 | 7.80 | -0.75 | -8.10% | 6 | 45 | 267.58% |
| MARA240426P00027000 | 2024-04-22 11:08AM EDT | 27.00 | 7.79 | 7.20 | 8.75 | -2.98 | -27.67% | 5 | 50 | 174.22% |
| MARA240426P00027500 | 2024-04-22 2:18PM EDT | 27.50 | 10.20 | 8.25 | 8.40 | 0.00 | - | 1 | 0 | 0.00% |
| MARA240426P00028000 | 2024-04-22 3:44PM EDT | 28.00 | 10.60 | 8.15 | 9.60 | 0.00 | - | 19 | 19 | 356.25% |
| MARA240426P00028500 | 2024-04-08 1:22PM EDT | 28.50 | 10.35 | 9.25 | 9.95 | 0.00 | - | 12 | 0 | 251.95% |
| MARA240426P00029000 | 2024-04-23 11:03AM EDT | 29.00 | 10.05 | 9.75 | 9.85 | -2.27 | -18.43% | 7 | 0 | 0.00% |
| MARA240426P00030000 | 2024-04-22 12:30PM EDT | 30.00 | 13.65 | 9.90 | 11.15 | 0.00 | - | 2 | 2 | 291.41% |
| MARA240426P00031000 | 2024-04-23 9:33AM EDT | 31.00 | 13.25 | 11.55 | 12.75 | -2.94 | -18.16% | 1 | 0 | 307.03% |
| MARA240426P00032000 | 2024-04-22 2:49PM EDT | 32.00 | 14.80 | 12.75 | 14.40 | 0.00 | - | 5 | 5 | 423.44% |
| MARA240426P00035000 | 2024-04-23 9:57AM EDT | 35.00 | 16.00 | 15.55 | 16.20 | -3.35 | -17.31% | 74 | 7 | 377.34% |
