Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MARA240328C00017000 | 2024-03-28 11:01AM EDT | 2024-03-28 | 7.51 | 7.05 | 7.15 | +2.41 | +47.25% | 150 | 458 | 346.88% |
MARA240405C00017000 | 2024-03-28 11:05AM EDT | 2024-04-05 | 7.25 | 7.00 | 7.15 | +1.98 | +37.57% | 10 | 517 | 99.22% |
MARA240412C00017000 | 2024-03-28 10:45AM EDT | 2024-04-12 | 7.50 | 7.15 | 7.30 | +2.10 | +38.89% | 70 | 162 | 115.63% |
MARA240419C00017000 | 2024-03-28 11:17AM EDT | 2024-04-19 | 7.10 | 7.45 | 7.60 | +1.45 | +25.66% | 12 | 1,835 | 128.52% |
MARA240426C00017000 | 2024-03-28 11:02AM EDT | 2024-04-26 | 8.02 | 7.35 | 7.80 | +2.87 | +55.73% | 1 | 71 | 116.41% |
MARA240503C00017000 | 2024-03-27 11:29AM EDT | 2024-05-03 | 5.66 | 6.85 | 8.05 | 0.00 | - | 21 | 13 | 95.90% |
MARA240517C00017000 | 2024-03-28 11:17AM EDT | 2024-05-17 | 7.55 | 8.35 | 8.45 | +1.20 | +18.90% | 66 | 473 | 129.69% |
MARA240621C00017000 | 2024-03-28 10:22AM EDT | 2024-06-21 | 8.94 | 9.20 | 9.35 | +1.19 | +15.35% | 44 | 837 | 128.22% |
MARA240920C00017000 | 2024-03-28 11:40AM EDT | 2024-09-20 | 11.20 | 10.65 | 11.40 | +1.80 | +19.15% | 9 | 904 | 126.71% |
MARA251219C00017000 | 2024-03-28 10:47AM EDT | 2025-12-19 | 15.70 | 15.10 | 15.80 | +3.80 | +31.93% | 1 | 1,181 | 119.85% |
MARA260116C00017000 | 2024-03-28 10:33AM EDT | 2026-01-16 | 15.50 | 15.40 | 15.80 | +1.29 | +9.08% | 1 | 1,943 | 119.21% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MARA240328P00017000 | 2024-03-28 11:31AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 2,103 | 262.50% |
MARA240405P00017000 | 2024-03-28 11:24AM EDT | 2024-04-05 | 0.06 | 0.04 | 0.06 | -0.05 | -45.45% | 356 | 1,639 | 120.31% |
MARA240412P00017000 | 2024-03-28 11:43AM EDT | 2024-04-12 | 0.16 | 0.16 | 0.18 | -0.16 | -47.06% | 226 | 1,282 | 116.41% |
MARA240419P00017000 | 2024-03-28 11:31AM EDT | 2024-04-19 | 0.36 | 0.35 | 0.38 | -0.20 | -35.71% | 388 | 3,252 | 119.14% |
MARA240426P00017000 | 2024-03-28 11:30AM EDT | 2024-04-26 | 0.57 | 0.53 | 0.64 | -0.22 | -27.85% | 326 | 857 | 121.48% |
MARA240503P00017000 | 2024-03-27 2:45PM EDT | 2024-05-03 | 0.94 | 0.70 | 0.84 | 0.00 | - | 13 | 16 | 120.90% |
MARA240517P00017000 | 2024-03-28 11:39AM EDT | 2024-05-17 | 1.20 | 1.18 | 1.21 | -0.30 | -20.00% | 362 | 9,366 | 123.24% |
MARA240621P00017000 | 2024-03-28 11:18AM EDT | 2024-06-21 | 2.08 | 1.98 | 2.03 | -0.24 | -10.34% | 26 | 1,845 | 121.63% |
MARA240920P00017000 | 2024-03-27 1:18PM EDT | 2024-09-20 | 3.60 | 3.55 | 3.65 | -0.30 | -7.69% | 1 | 542 | 118.99% |
MARA251219P00017000 | 2024-03-26 10:57AM EDT | 2025-12-19 | 7.60 | 7.00 | 7.30 | 0.00 | - | 1 | 1,019 | 104.13% |
MARA260116P00017000 | 2024-03-28 10:56AM EDT | 2026-01-16 | 7.25 | 7.10 | 7.35 | -0.35 | -4.61% | 5 | 212 | 102.78% |