MRVL - Marvell Technology, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230609C00027000 | 2023-05-25 3:50PM EDT | 27.00 | 22.35 | 32.80 | 33.40 | 0.00 | - | - | 1 | 314.06% |
| MRVL230609C00034000 | 2023-06-01 3:21PM EDT | 34.00 | 27.85 | 26.00 | 26.45 | 0.00 | - | 2 | 4 | 181.25% |
| MRVL230609C00035000 | 2023-05-30 11:01AM EDT | 35.00 | 28.55 | 24.95 | 25.40 | 0.00 | - | 1 | 5 | 222.27% |
| MRVL230609C00036000 | 2023-06-01 9:41AM EDT | 36.00 | 23.85 | 24.05 | 24.40 | 0.00 | - | 1 | 5 | 164.84% |
| MRVL230609C00037000 | 2023-06-01 1:09PM EDT | 37.00 | 24.39 | 23.05 | 23.40 | 0.00 | - | 1 | 6 | 157.03% |
| MRVL230609C00038000 | 2023-05-25 12:59PM EDT | 38.00 | 10.55 | 22.05 | 22.40 | 0.00 | - | 5 | 8 | 149.22% |
| MRVL230609C00039000 | 2023-05-26 10:18AM EDT | 39.00 | 23.53 | 21.00 | 21.45 | 0.00 | - | 1 | 17 | 141.41% |
| MRVL230609C00040000 | 2023-06-01 9:32AM EDT | 40.00 | 18.90 | 20.00 | 20.40 | 0.00 | - | 1 | 44 | 120.31% |
| MRVL230609C00040500 | 2023-05-25 1:09PM EDT | 40.50 | 8.30 | 19.55 | 19.90 | 0.00 | - | - | 1 | 130.47% |
| MRVL230609C00041000 | 2023-05-31 10:45AM EDT | 41.00 | 19.84 | 19.05 | 19.35 | 0.00 | - | 1 | 56 | 114.06% |
| MRVL230609C00041500 | 2023-06-01 11:02AM EDT | 41.50 | 18.92 | 18.50 | 18.85 | 0.00 | - | 3 | 4 | 153.13% |
| MRVL230609C00042000 | 2023-06-02 11:05AM EDT | 42.00 | 17.80 | 18.05 | 18.40 | -1.28 | -6.71% | 1 | 70 | 120.31% |
| MRVL230609C00042500 | 2023-06-02 12:27PM EDT | 42.50 | 17.45 | 17.55 | 17.85 | -2.93 | -14.38% | 1 | 51 | 104.69% |
| MRVL230609C00043000 | 2023-06-02 12:32PM EDT | 43.00 | 16.95 | 17.05 | 17.35 | -2.00 | -10.55% | 5 | 462 | 101.56% |
| MRVL230609C00043500 | 2023-06-02 3:29PM EDT | 43.50 | 16.05 | 16.55 | 16.85 | +0.17 | +1.07% | 1 | 15 | 98.44% |
| MRVL230609C00044000 | 2023-06-02 10:52AM EDT | 44.00 | 15.52 | 16.05 | 16.35 | -1.97 | -11.26% | 5 | 100 | 95.31% |
| MRVL230609C00044500 | 2023-05-26 9:45AM EDT | 44.50 | 16.50 | 15.55 | 15.90 | 0.00 | - | 1 | 7 | 102.73% |
| MRVL230609C00045000 | 2023-06-02 2:11PM EDT | 45.00 | 14.74 | 15.05 | 15.35 | -1.00 | -6.35% | 1 | 191 | 89.06% |
| MRVL230609C00045500 | 2023-06-02 1:18PM EDT | 45.50 | 14.53 | 14.55 | 14.90 | -3.70 | -20.30% | 1 | 15 | 96.09% |
| MRVL230609C00046000 | 2023-06-02 12:55PM EDT | 46.00 | 14.03 | 14.05 | 14.35 | -1.57 | -10.06% | 7 | 58 | 82.81% |
| MRVL230609C00046500 | 2023-05-30 11:40AM EDT | 46.50 | 17.45 | 13.55 | 13.90 | 0.00 | - | 2 | 18 | 89.84% |
| MRVL230609C00047000 | 2023-06-02 10:37AM EDT | 47.00 | 12.51 | 13.05 | 13.35 | -0.54 | -4.14% | 1 | 64 | 77.34% |
| MRVL230609C00047500 | 2023-05-31 11:33AM EDT | 47.50 | 11.90 | 12.55 | 12.90 | -0.58 | -4.65% | 5 | 52 | 83.20% |
| MRVL230609C00048000 | 2023-06-02 3:39PM EDT | 48.00 | 12.00 | 12.05 | 12.40 | -0.45 | -3.61% | 2 | 52 | 79.69% |
| MRVL230609C00048500 | 2023-06-02 2:58PM EDT | 48.50 | 11.05 | 11.55 | 11.90 | -1.05 | -8.68% | 1 | 68 | 76.56% |
| MRVL230609C00049000 | 2023-06-02 10:06AM EDT | 49.00 | 10.55 | 11.05 | 11.35 | 0.00 | - | 8 | 106 | 65.63% |
| MRVL230609C00049500 | 2023-06-02 3:44PM EDT | 49.50 | 10.50 | 10.60 | 10.85 | +0.11 | +1.06% | 2 | 80 | 70.31% |
| MRVL230609C00050000 | 2023-06-02 3:15PM EDT | 50.00 | 9.55 | 10.05 | 10.35 | -1.75 | -15.49% | 7 | 619 | 60.16% |
| MRVL230609C00051000 | 2023-06-02 3:47PM EDT | 51.00 | 8.97 | 9.15 | 9.45 | -1.43 | -13.75% | 91 | 171 | 73.05% |
| MRVL230609C00052000 | 2023-06-02 3:47PM EDT | 52.00 | 7.99 | 8.10 | 8.40 | -1.76 | -18.05% | 33 | 218 | 59.38% |
| MRVL230609C00053000 | 2023-06-02 3:40PM EDT | 53.00 | 7.05 | 7.05 | 7.45 | -1.65 | -18.97% | 2 | 33 | 52.93% |
| MRVL230609C00054000 | 2023-06-02 12:59PM EDT | 54.00 | 5.89 | 6.10 | 6.50 | -1.80 | -23.41% | 2 | 41 | 52.15% |
| MRVL230609C00055000 | 2023-06-02 3:29PM EDT | 55.00 | 4.76 | 5.15 | 5.45 | -1.99 | -29.48% | 68 | 1,329 | 55.96% |
| MRVL230609C00060000 | 2023-06-02 3:59PM EDT | 60.00 | 1.48 | 1.43 | 1.50 | -1.06 | -41.73% | 9,252 | 26,939 | 42.43% |
| MRVL230609C00065000 | 2023-06-02 3:59PM EDT | 65.00 | 0.25 | 0.23 | 0.27 | -0.46 | -64.79% | 1,776 | 2,026 | 48.93% |
| MRVL230609C00070000 | 2023-06-02 3:48PM EDT | 70.00 | 0.07 | 0.05 | 0.08 | -0.14 | -66.67% | 231 | 1,761 | 58.59% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230609P00027000 | 2023-05-16 2:07PM EDT | 27.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 11 | 193.75% |
| MRVL230609P00030000 | 2023-05-09 9:30AM EDT | 30.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | - | 2 | 168.75% |
| MRVL230609P00031000 | 2023-05-16 3:02PM EDT | 31.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 5 | 162.50% |
| MRVL230609P00032000 | 2023-06-02 12:31PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 18 | 156.25% |
| MRVL230609P00033000 | 2023-05-31 10:34AM EDT | 33.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 150.00% |
| MRVL230609P00034000 | 2023-05-24 11:45AM EDT | 34.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 143.75% |
| MRVL230609P00035000 | 2023-05-25 2:29PM EDT | 35.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 117 | 137.50% |
| MRVL230609P00036000 | 2023-05-25 11:15AM EDT | 36.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 2 | 7 | 143.75% |
| MRVL230609P00037000 | 2023-05-26 9:32AM EDT | 37.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 37 | 137.50% |
| MRVL230609P00038000 | 2023-05-25 3:23PM EDT | 38.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 21 | 63 | 131.25% |
| MRVL230609P00039000 | 2023-05-30 2:18PM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 173 | 118.75% |
| MRVL230609P00039500 | 2023-05-25 3:42PM EDT | 39.50 | 0.17 | 0.00 | 0.03 | 0.00 | - | - | 2 | 120.31% |
| MRVL230609P00040000 | 2023-05-26 9:54AM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 89 | 112.50% |
| MRVL230609P00040500 | 2023-05-25 12:18PM EDT | 40.50 | 0.36 | 0.00 | 0.03 | 0.00 | - | - | 4 | 114.06% |
| MRVL230609P00041000 | 2023-05-30 12:57PM EDT | 41.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 47 | 110.94% |
| MRVL230609P00041500 | 2023-05-26 9:47AM EDT | 41.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 107.81% |
| MRVL230609P00042000 | 2023-05-30 12:57PM EDT | 42.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 99 | 104.69% |
| MRVL230609P00042500 | 2023-05-30 10:14AM EDT | 42.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 26 | 101.56% |
| MRVL230609P00043000 | 2023-06-02 2:46PM EDT | 43.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 134 | 98.44% |
| MRVL230609P00043500 | 2023-05-30 1:46PM EDT | 43.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 95.31% |
| MRVL230609P00044000 | 2023-05-25 12:52PM EDT | 44.00 | 0.90 | 0.00 | 0.03 | 0.00 | - | 6 | 51 | 92.19% |
| MRVL230609P00044500 | 2023-05-30 2:04PM EDT | 44.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 40 | 45 | 89.06% |
| MRVL230609P00045000 | 2023-06-01 3:11PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 226 | 75.00% |
| MRVL230609P00045500 | 2023-05-31 1:10PM EDT | 45.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 449 | 474 | 82.81% |
| MRVL230609P00046000 | 2023-05-26 9:37AM EDT | 46.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 40 | 79.69% |
| MRVL230609P00046500 | 2023-06-02 9:30AM EDT | 46.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 153 | 77.34% |
| MRVL230609P00047000 | 2023-06-01 9:30AM EDT | 47.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 16 | 75.00% |
| MRVL230609P00047500 | 2023-06-02 2:46PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 78 | 62.50% |
| MRVL230609P00048000 | 2023-05-30 1:25PM EDT | 48.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 44 | 65.63% |
| MRVL230609P00048500 | 2023-05-26 12:58PM EDT | 48.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 96 | 65.63% |
| MRVL230609P00049000 | 2023-06-02 1:16PM EDT | 49.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 8 | 489 | 60.16% |
| MRVL230609P00049500 | 2023-06-02 2:48PM EDT | 49.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 4 | 68 | 57.81% |
| MRVL230609P00050000 | 2023-06-02 3:47PM EDT | 50.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 422 | 511 | 57.81% |
| MRVL230609P00051000 | 2023-06-02 3:37PM EDT | 51.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 16 | 213 | 53.91% |
| MRVL230609P00052000 | 2023-06-02 3:58PM EDT | 52.00 | 0.02 | 0.02 | 0.04 | -0.06 | -75.00% | 42 | 119 | 51.56% |
| MRVL230609P00053000 | 2023-06-02 3:53PM EDT | 53.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 582 | 89 | 49.81% |
| MRVL230609P00054000 | 2023-06-02 3:51PM EDT | 54.00 | 0.06 | 0.05 | 0.07 | -0.07 | -53.85% | 147 | 68 | 46.48% |
| MRVL230609P00055000 | 2023-06-02 3:58PM EDT | 55.00 | 0.10 | 0.10 | 0.11 | -0.12 | -54.55% | 877 | 1,727 | 44.14% |
| MRVL230609P00060000 | 2023-06-02 3:58PM EDT | 60.00 | 1.19 | 1.22 | 1.25 | -0.07 | -5.56% | 3,151 | 4,994 | 40.33% |
| MRVL230609P00065000 | 2023-06-02 1:58PM EDT | 65.00 | 5.35 | 4.85 | 5.10 | +0.95 | +21.59% | 9 | 529 | 49.51% |
| MRVL230609P00070000 | 2023-06-02 11:38AM EDT | 70.00 | 10.50 | 9.70 | 9.95 | +1.35 | +14.75% | 2 | 61 | 66.99% |
