Deutsche Märkte schließen in 1 Stunde 48 Minute

Marathon Digital Holdings, Inc. (MARA)

NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
16,23-0,65 (-3,85%)
Ab 09:42AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MARA220819C000020002022-07-19 12:46PM EDT2.009.950.000.000.00--00.00%
MARA220819C000025002022-07-21 3:08PM EDT2.5010.500.000.000.00-110.00%
MARA220819C000030002022-08-12 9:50AM EDT3.0013.850.000.000.00--00.00%
MARA220819C000035002022-08-15 1:06PM EDT3.5014.750.000.000.00--00.00%
MARA220819C000040002022-08-11 12:18PM EDT4.0013.150.000.000.00--00.00%
MARA220819C000045002022-08-04 12:43PM EDT4.509.240.000.000.00--00.00%
MARA220819C000050002022-08-16 10:19AM EDT5.0011.550.000.000.00-140.00%
MARA220819C000055002022-08-12 10:33AM EDT5.5011.430.000.000.00-100.00%
MARA220819C000060002022-08-15 1:06PM EDT6.0012.250.000.000.00-210.00%
MARA220819C000065002022-08-09 1:00PM EDT6.507.950.000.000.00-230.00%
MARA220819C000070002022-08-11 10:11AM EDT7.0011.450.000.000.00-200.00%
MARA220819C000075002022-08-15 1:35PM EDT7.5010.400.000.000.00-71770.00%
MARA220819C000080002022-08-16 9:57AM EDT8.008.900.000.000.00-171300.00%
MARA220819C000085002022-08-10 3:40PM EDT8.507.870.000.000.00-4100.00%
MARA220819C000090002022-08-11 9:44AM EDT9.009.000.000.000.00-2120.00%
MARA220819C000095002022-08-11 10:34AM EDT9.508.500.000.000.00-210.00%
MARA220819C000100002022-08-16 3:41PM EDT10.006.790.000.000.00-2,0555,3420.00%
MARA220819C000105002022-08-12 1:59PM EDT10.507.250.000.000.00-9210.00%
MARA220819C000110002022-08-16 10:10AM EDT11.005.670.000.000.00-46890.00%
MARA220819C000115002022-08-16 11:09AM EDT11.504.840.000.000.00-26580.00%
MARA220819C000120002022-08-16 3:02PM EDT12.004.650.000.000.00-139430.00%
MARA220819C000125002022-08-16 3:24PM EDT12.504.250.000.000.00-1736,9110.00%
MARA220819C000130002022-08-16 3:54PM EDT13.003.850.000.000.00-831,2760.00%
MARA220819C000135002022-08-16 3:25PM EDT13.503.300.000.000.00-1198230.00%
MARA220819C000140002022-08-16 2:44PM EDT14.002.840.000.000.00-751,9410.00%
MARA220819C000145002022-08-16 3:42PM EDT14.502.430.000.000.00-346080.00%
MARA220819C000150002022-08-16 3:55PM EDT15.002.030.000.000.00-2943,3410.00%
MARA220819C000155002022-08-16 3:48PM EDT15.501.580.000.000.00-6661,0260.00%
MARA220819C000160002022-08-16 3:59PM EDT16.001.290.000.000.00-1,2082,1500.00%
MARA220819C000165002022-08-16 3:59PM EDT16.500.990.000.000.00-8349016.25%
MARA220819C000170002022-08-16 3:59PM EDT17.000.740.000.000.00-5,8665,04012.50%
MARA220819C000175002022-08-16 3:59PM EDT17.500.550.000.000.00-3,6172,07225.00%
MARA220819C000180002022-08-16 3:59PM EDT18.000.420.000.000.00-6,9078,63325.00%
MARA220819C000185002022-08-16 3:51PM EDT18.500.290.000.000.00-2,6513,88050.00%
MARA220819C000190002022-08-16 3:58PM EDT19.000.220.000.000.00-3,5084,22150.00%
MARA220819C000195002022-08-16 3:59PM EDT19.500.170.000.000.00-2,7813,04550.00%
MARA220819C000200002022-08-16 3:59PM EDT20.000.130.000.000.00-5,6329,25050.00%
MARA220819C000210002022-08-16 3:58PM EDT21.000.080.000.000.00-2,2553,47350.00%
MARA220819C000220002022-08-16 3:50PM EDT22.000.040.000.000.00-1,1451,79350.00%
MARA220819C000230002022-08-16 3:18PM EDT23.000.030.000.000.00-4761,25350.00%
MARA220819C000240002022-08-16 3:57PM EDT24.000.030.000.000.00-1,3621,78450.00%
MARA220819C000250002022-08-16 3:50PM EDT25.000.020.000.000.00-4532,67750.00%
MARA220819C000260002022-08-16 3:46PM EDT26.000.010.000.000.00-3092,63850.00%
MARA220819C000270002022-08-15 3:51PM EDT27.000.020.000.000.00-4428050.00%
MARA220819C000275002022-08-16 9:46AM EDT27.500.020.000.000.00-514950.00%
MARA220819C000280002022-08-16 12:33PM EDT28.000.030.000.000.00-1150.00%
MARA220819C000285002022-08-15 1:45PM EDT28.500.020.000.000.00--1950.00%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MARA220819P000025002022-08-16 1:02PM EDT2.500.010.000.000.00-389450.00%
MARA220819P000030002022-08-10 9:47AM EDT3.000.020.000.000.00-105850.00%
MARA220819P000035002022-07-19 1:35PM EDT3.500.040.000.000.00--1650.00%
MARA220819P000040002022-08-10 9:47AM EDT4.000.020.000.000.00-1025550.00%
MARA220819P000045002022-08-11 11:53AM EDT4.500.010.000.000.00-917550.00%
MARA220819P000050002022-08-16 1:45PM EDT5.000.010.000.000.00-16,32850.00%
MARA220819P000055002022-08-15 10:18AM EDT5.500.010.000.000.00-180050.00%
MARA220819P000060002022-08-16 1:33PM EDT6.000.010.000.000.00-202,48550.00%
MARA220819P000065002022-08-11 10:07AM EDT6.500.020.000.000.00-5035950.00%
MARA220819P000070002022-08-12 3:26PM EDT7.000.010.000.000.00-11,03750.00%
MARA220819P000075002022-08-16 12:01PM EDT7.500.010.000.000.00-52,97650.00%
MARA220819P000080002022-08-16 1:02PM EDT8.000.010.000.000.00-101,96050.00%
MARA220819P000085002022-08-16 10:52AM EDT8.500.020.000.000.00-240850.00%
MARA220819P000090002022-08-16 3:27PM EDT9.000.010.000.000.00-52,60850.00%
MARA220819P000095002022-08-16 1:50PM EDT9.500.020.000.000.00-2169950.00%
MARA220819P000100002022-08-16 3:58PM EDT10.000.010.000.000.00-2,0687,93450.00%
MARA220819P000105002022-08-16 3:28PM EDT10.500.020.000.000.00-1483450.00%
MARA220819P000110002022-08-16 3:43PM EDT11.000.020.000.000.00-3299750.00%
MARA220819P000115002022-08-16 3:00PM EDT11.500.020.000.000.00-10783250.00%
MARA220819P000120002022-08-16 3:35PM EDT12.000.030.000.000.00-1871,72350.00%
MARA220819P000125002022-08-16 3:59PM EDT12.500.020.000.000.00-2387,00550.00%
MARA220819P000130002022-08-16 3:44PM EDT13.000.030.000.000.00-2662,25550.00%
MARA220819P000135002022-08-16 3:59PM EDT13.500.060.000.000.00-2011,26050.00%
MARA220819P000140002022-08-16 3:55PM EDT14.000.070.000.000.00-6331,63450.00%
MARA220819P000145002022-08-16 3:59PM EDT14.500.110.000.000.00-7491,55025.00%
MARA220819P000150002022-08-16 3:58PM EDT15.000.190.000.000.00-3,6035,14925.00%
MARA220819P000155002022-08-16 3:59PM EDT15.500.290.000.000.00-1,4321,76112.50%
MARA220819P000160002022-08-16 3:58PM EDT16.000.450.000.000.00-2,0802,4666.25%
MARA220819P000165002022-08-16 3:56PM EDT16.500.630.000.000.00-1,5701,6450.00%
MARA220819P000170002022-08-16 3:56PM EDT17.000.880.000.000.00-2,6121,8320.00%
MARA220819P000175002022-08-16 3:57PM EDT17.501.220.000.000.00-4792,2690.00%
MARA220819P000180002022-08-16 3:59PM EDT18.001.550.000.000.00-1,6795,9470.00%
MARA220819P000185002022-08-16 2:10PM EDT18.501.680.000.000.00-1384990.00%
MARA220819P000190002022-08-16 3:03PM EDT19.002.590.000.000.00-269860.00%
MARA220819P000195002022-08-16 3:23PM EDT19.502.970.000.000.00-92810.00%
MARA220819P000200002022-08-16 2:55PM EDT20.003.450.000.000.00-372550.00%
MARA220819P000210002022-08-16 10:47AM EDT21.004.500.000.000.00-1241480.00%
MARA220819P000220002022-08-16 9:50AM EDT22.005.100.000.000.00-1062070.00%
MARA220819P000230002022-08-16 3:49PM EDT23.006.250.000.000.00-2200.00%
MARA220819P000240002022-08-12 11:43AM EDT24.006.700.000.000.00-4160.00%
MARA220819P000250002022-08-15 12:56PM EDT25.007.080.000.000.00-20520.00%
MARA220819P000260002022-08-16 1:29PM EDT26.009.100.000.000.00-1220.00%