Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.552,54 +953,16 (+1,55%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240802C00045000 | 2024-07-26 9:57AM EDT | 45.00 | 20.95 | 19.00 | 22.85 | -1.70 | -7.51% | 1 | 1 | 158.59% |
| MRVL240802C00050000 | 2024-07-25 10:43AM EDT | 50.00 | 14.09 | 14.15 | 18.05 | 0.00 | - | - | - | 138.48% |
| MRVL240802C00055000 | 2024-07-25 3:43PM EDT | 55.00 | 9.90 | 9.15 | 12.95 | 0.00 | - | 3 | 2 | 95.70% |
| MRVL240802C00056000 | 2024-07-25 2:47PM EDT | 56.00 | 9.55 | 7.80 | 11.95 | 0.00 | - | 3 | 3 | 73.63% |
| MRVL240802C00058000 | 2024-07-26 12:59PM EDT | 58.00 | 8.15 | 5.85 | 9.95 | -0.55 | -6.32% | 1 | 1 | 62.70% |
| MRVL240802C00059000 | 2024-07-25 9:42AM EDT | 59.00 | 6.20 | 5.40 | 7.95 | 0.00 | - | 1 | 4 | 106.06% |
| MRVL240802C00060000 | 2024-07-26 3:55PM EDT | 60.00 | 5.70 | 4.30 | 6.45 | +0.75 | +15.15% | 42 | 14 | 76.95% |
| MRVL240802C00061000 | 2024-07-25 3:46PM EDT | 61.00 | 4.45 | 5.00 | 5.75 | 0.00 | - | 10 | 16 | 65.14% |
| MRVL240802C00062000 | 2024-07-26 3:32PM EDT | 62.00 | 3.74 | 3.95 | 4.75 | +0.29 | +8.41% | 46 | 96 | 55.37% |
| MRVL240802C00063000 | 2024-07-26 3:10PM EDT | 63.00 | 3.01 | 3.40 | 4.30 | +0.33 | +12.31% | 5 | 172 | 62.79% |
| MRVL240802C00064000 | 2024-07-26 1:18PM EDT | 64.00 | 2.75 | 2.73 | 2.85 | +0.82 | +42.49% | 40 | 117 | 50.29% |
| MRVL240802C00065000 | 2024-07-26 3:46PM EDT | 65.00 | 1.97 | 2.14 | 2.23 | +0.47 | +31.33% | 381 | 318 | 51.17% |
| MRVL240802C00066000 | 2024-07-26 3:58PM EDT | 66.00 | 1.62 | 1.61 | 1.69 | +0.54 | +50.00% | 378 | 279 | 50.20% |
| MRVL240802C00067000 | 2024-07-26 3:45PM EDT | 67.00 | 1.13 | 1.17 | 1.25 | +0.36 | +46.75% | 287 | 607 | 49.61% |
| MRVL240802C00068000 | 2024-07-26 2:55PM EDT | 68.00 | 0.80 | 0.83 | 0.89 | +0.27 | +50.94% | 314 | 578 | 48.88% |
| MRVL240802C00069000 | 2024-07-26 3:49PM EDT | 69.00 | 0.59 | 0.56 | 0.62 | +0.19 | +47.50% | 184 | 380 | 48.54% |
| MRVL240802C00070000 | 2024-07-26 3:58PM EDT | 70.00 | 0.37 | 0.38 | 0.41 | +0.12 | +48.00% | 379 | 852 | 47.85% |
| MRVL240802C00071000 | 2024-07-26 3:28PM EDT | 71.00 | 0.21 | 0.24 | 0.28 | -0.07 | -25.00% | 80 | 1,189 | 48.24% |
| MRVL240802C00072000 | 2024-07-26 2:55PM EDT | 72.00 | 0.15 | 0.15 | 0.19 | -0.12 | -44.44% | 75 | 398 | 48.83% |
| MRVL240802C00073000 | 2024-07-26 3:16PM EDT | 73.00 | 0.08 | 0.09 | 0.12 | -0.01 | -11.11% | 3,417 | 456 | 48.63% |
| MRVL240802C00074000 | 2024-07-26 2:25PM EDT | 74.00 | 0.06 | 0.05 | 0.08 | -0.09 | -60.00% | 34 | 478 | 49.41% |
| MRVL240802C00075000 | 2024-07-26 3:35PM EDT | 75.00 | 0.04 | 0.03 | 0.06 | -0.06 | -60.00% | 227 | 498 | 51.17% |
| MRVL240802C00076000 | 2024-07-25 3:37PM EDT | 76.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 2 | 216 | 53.52% |
| MRVL240802C00077000 | 2024-07-26 3:59PM EDT | 77.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 60 | 465 | 51.95% |
| MRVL240802C00078000 | 2024-07-26 12:09PM EDT | 78.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 61 | 154 | 53.91% |
| MRVL240802C00079000 | 2024-07-26 12:36PM EDT | 79.00 | 0.01 | 0.00 | 1.27 | -0.03 | -75.00% | 2 | 111 | 111.62% |
| MRVL240802C00080000 | 2024-07-26 2:23PM EDT | 80.00 | 0.02 | 0.01 | 0.07 | -0.01 | -33.33% | 4 | 247 | 66.80% |
| MRVL240802C00081000 | 2024-07-25 9:35AM EDT | 81.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 33 | 121.48% |
| MRVL240802C00082000 | 2024-07-26 11:17AM EDT | 82.00 | 0.02 | 0.00 | 1.26 | -0.03 | -60.00% | 1 | 29 | 126.47% |
| MRVL240802C00083000 | 2024-07-23 1:26PM EDT | 83.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 1 | 30 | 131.25% |
| MRVL240802C00084000 | 2024-07-24 9:30AM EDT | 84.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 5 | 19 | 136.23% |
| MRVL240802C00085000 | 2024-07-23 9:30AM EDT | 85.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 19 | 166 | 113.48% |
| MRVL240802C00086000 | 2024-07-24 1:13PM EDT | 86.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 1 | 16 | 145.02% |
| MRVL240802C00087000 | 2024-07-17 3:17PM EDT | 87.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 10 | 130.18% |
| MRVL240802C00090000 | 2024-07-19 3:50PM EDT | 90.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 25 | 33 | 124.22% |
| MRVL240802C00095000 | 2024-07-16 9:58AM EDT | 95.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 2 | 6 | 182.23% |
| MRVL240802C00100000 | 2024-07-10 3:59PM EDT | 100.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 30 | 137.50% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240802P00050000 | 2024-07-25 9:53AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 461 | 470 | 71.88% |
| MRVL240802P00053000 | 2024-07-25 12:41PM EDT | 53.00 | 0.01 | - | 0.02 | 0.00 | - | - | - | 67.19% |
| MRVL240802P00054000 | 2024-07-26 3:25PM EDT | 54.00 | 0.03 | - | 0.03 | -0.02 | -40.00% | 3 | - | 65.63% |
| MRVL240802P00055000 | 2024-07-26 3:25PM EDT | 55.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 42 | 92 | 60.16% |
| MRVL240802P00056000 | 2024-07-26 3:28PM EDT | 56.00 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 8 | 1,093 | 58.59% |
| MRVL240802P00057000 | 2024-07-26 3:09PM EDT | 57.00 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 115 | 133 | 57.23% |
| MRVL240802P00058000 | 2024-07-26 3:52PM EDT | 58.00 | 0.11 | 0.09 | 0.11 | -0.19 | -63.33% | 25 | 220 | 55.08% |
| MRVL240802P00059000 | 2024-07-26 3:29PM EDT | 59.00 | 0.19 | 0.13 | 0.16 | -0.16 | -45.71% | 23 | 2,206 | 53.13% |
| MRVL240802P00060000 | 2024-07-26 3:18PM EDT | 60.00 | 0.25 | 0.21 | 0.23 | -0.06 | -19.35% | 176 | 124 | 51.86% |
| MRVL240802P00061000 | 2024-07-26 3:29PM EDT | 61.00 | 0.39 | 0.31 | 0.34 | -0.32 | -45.07% | 72 | 7,695 | 50.49% |
| MRVL240802P00062000 | 2024-07-26 3:44PM EDT | 62.00 | 0.52 | 0.27 | 0.71 | -0.39 | -42.86% | 421 | 7,945 | 58.30% |
| MRVL240802P00063000 | 2024-07-26 3:55PM EDT | 63.00 | 0.78 | 0.67 | 0.73 | -0.49 | -38.58% | 763 | 831 | 49.71% |
| MRVL240802P00064000 | 2024-07-26 2:51PM EDT | 64.00 | 1.13 | 0.97 | 1.05 | -0.62 | -35.43% | 1,008 | 352 | 49.66% |
| MRVL240802P00065000 | 2024-07-26 3:59PM EDT | 65.00 | 1.37 | 1.35 | 1.43 | -0.96 | -41.20% | 298 | 1,730 | 48.93% |
| MRVL240802P00066000 | 2024-07-26 3:55PM EDT | 66.00 | 2.07 | 1.83 | 1.91 | -0.74 | -26.33% | 1,242 | 2,240 | 48.54% |
| MRVL240802P00067000 | 2024-07-26 3:54PM EDT | 67.00 | 2.67 | 2.36 | 2.49 | -0.98 | -26.85% | 258 | 851 | 48.49% |
| MRVL240802P00068000 | 2024-07-26 3:49PM EDT | 68.00 | 3.20 | 3.00 | 3.15 | -1.22 | -27.60% | 169 | 1,201 | 48.29% |
| MRVL240802P00069000 | 2024-07-26 2:39PM EDT | 69.00 | 4.13 | 2.95 | 3.90 | -1.12 | -21.33% | 12 | 611 | 48.54% |
| MRVL240802P00070000 | 2024-07-26 3:56PM EDT | 70.00 | 4.53 | 3.55 | 4.75 | -0.82 | -15.33% | 113 | 120 | 50.29% |
| MRVL240802P00071000 | 2024-07-25 11:27AM EDT | 71.00 | 6.14 | 5.05 | 6.55 | -0.21 | -3.31% | 31 | 89 | 59.23% |
| MRVL240802P00072000 | 2024-07-26 1:42PM EDT | 72.00 | 7.16 | 5.70 | 7.55 | +0.76 | +11.87% | 3 | 138 | 57.62% |
| MRVL240802P00073000 | 2024-07-26 11:04AM EDT | 73.00 | 7.69 | 6.60 | 9.30 | -1.88 | -19.64% | 2 | 175 | 78.61% |
| MRVL240802P00074000 | 2024-07-26 12:03PM EDT | 74.00 | 8.51 | 6.20 | 9.90 | -1.59 | -15.74% | 3 | 100 | 120.22% |
| MRVL240802P00075000 | 2024-07-26 3:42PM EDT | 75.00 | 9.55 | 7.15 | 11.15 | -1.50 | -13.57% | 176 | 371 | 135.64% |
| MRVL240802P00076000 | 2024-07-26 10:16AM EDT | 76.00 | 11.12 | 8.15 | 12.00 | +0.42 | +3.93% | 44 | 45 | 137.50% |
| MRVL240802P00077000 | 2024-07-24 11:14AM EDT | 77.00 | 10.90 | 9.10 | 12.80 | 0.00 | - | 7 | 0 | 136.96% |
| MRVL240802P00078000 | 2024-07-26 1:45PM EDT | 78.00 | 12.60 | 10.20 | 14.15 | +2.10 | +20.00% | 3 | 2 | 155.76% |
| MRVL240802P00079000 | 2024-07-26 1:34PM EDT | 79.00 | 13.10 | 11.00 | 15.30 | +2.75 | +26.57% | 1 | 0 | 167.38% |
| MRVL240802P00080000 | 2024-07-26 2:41PM EDT | 80.00 | 14.90 | 13.30 | 15.80 | +3.95 | +36.07% | 2 | 1 | 94.04% |
| MRVL240802P00081000 | 2024-07-26 9:57AM EDT | 81.00 | 15.90 | 13.10 | 16.85 | +2.35 | +17.34% | 3 | 0 | 162.99% |
| MRVL240802P00082000 | 2024-07-24 11:39AM EDT | 82.00 | 15.85 | 14.30 | 18.00 | 0.00 | - | 1 | 2 | 174.41% |
| MRVL240802P00084000 | 2024-07-19 10:36AM EDT | 84.00 | 17.60 | 16.05 | 20.00 | 0.00 | - | 1 | 1 | 185.45% |
| MRVL240802P00086000 | 2024-07-17 11:59AM EDT | 86.00 | 16.40 | 18.00 | 21.95 | 0.00 | - | - | 1 | 194.04% |
| MRVL240802P00087000 | 2024-07-22 10:09AM EDT | 87.00 | 20.25 | 19.00 | 22.90 | 0.00 | - | - | 4 | 197.07% |
