Deutsche Märkte schließen in 1 Stunde 58 Minute

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
71,73-1,14 (-1,56%)
Ab 09:32AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür14. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MRVL240614C000400002024-06-10 2:54PM EDT40.0029.550.000.000.00--20.00%
MRVL240614C000450002024-06-13 9:30AM EDT45.0029.500.000.000.00-560.00%
MRVL240614C000500002024-06-07 11:12AM EDT50.0018.150.000.000.00-220.00%
MRVL240614C000530002024-06-05 12:21PM EDT53.0016.470.000.000.00--10.00%
MRVL240614C000550002024-05-31 9:51AM EDT55.0015.100.000.000.00-110.00%
MRVL240614C000570002024-06-07 11:06AM EDT57.0011.150.000.000.00-110.00%
MRVL240614C000590002024-06-10 3:10PM EDT59.0010.610.000.000.00-230.00%
MRVL240614C000600002024-06-11 11:08AM EDT60.0010.250.000.000.00-1710.00%
MRVL240614C000610002024-06-12 2:31PM EDT61.0011.750.000.000.00-230.00%
MRVL240614C000620002024-06-04 11:42AM EDT62.004.850.000.000.00-18180.00%
MRVL240614C000630002024-06-06 12:23PM EDT63.005.500.000.000.00-3300.00%
MRVL240614C000640002024-06-10 9:35AM EDT64.004.300.000.000.00-1290.00%
MRVL240614C000650002024-06-13 1:56PM EDT65.007.400.000.000.00-9880.00%
MRVL240614C000660002024-06-13 1:16PM EDT66.006.100.000.000.00-251740.00%
MRVL240614C000670002024-06-13 1:02PM EDT67.005.250.000.000.00-125000.00%
MRVL240614C000680002024-06-13 3:55PM EDT68.005.040.000.000.00-581,5690.00%
MRVL240614C000690002024-06-13 3:33PM EDT69.003.850.000.000.00-611,2290.00%
MRVL240614C000700002024-06-13 3:49PM EDT70.002.800.000.000.00-891,3400.00%
MRVL240614C000710002024-06-13 3:49PM EDT71.001.900.000.000.00-2032,5410.00%
MRVL240614C000720002024-06-13 3:55PM EDT72.001.200.000.000.00-1,3502,0023.13%
MRVL240614C000730002024-06-13 3:59PM EDT73.000.700.000.000.00-2,4131,96312.50%
MRVL240614C000740002024-06-13 3:58PM EDT74.000.310.000.000.00-4,1753,60312.50%
MRVL240614C000750002024-06-13 3:59PM EDT75.000.140.000.000.00-2,2041,24525.00%
MRVL240614C000760002024-06-13 3:57PM EDT76.000.050.000.000.00-29545225.00%
MRVL240614C000770002024-06-13 1:29PM EDT77.000.020.000.000.00-8311,00525.00%
MRVL240614C000780002024-06-13 11:29AM EDT78.000.020.000.000.00-27430550.00%
MRVL240614C000790002024-06-13 3:15PM EDT79.000.010.000.000.00-10213650.00%
MRVL240614C000800002024-06-13 9:42AM EDT80.000.020.000.000.00-748050.00%
MRVL240614C000810002024-06-13 10:01AM EDT81.000.020.000.000.00-3010250.00%
MRVL240614C000820002024-06-13 9:32AM EDT82.000.010.000.000.00-112550.00%
MRVL240614C000830002024-06-10 9:42AM EDT83.000.010.000.000.00-5064750.00%
MRVL240614C000840002024-06-10 10:56AM EDT84.000.010.000.000.00-22250.00%
MRVL240614C000850002024-06-13 11:07AM EDT85.000.020.000.000.00-535750.00%
MRVL240614C000870002024-05-31 3:28PM EDT87.000.120.000.000.00-11150.00%
MRVL240614C000880002024-06-10 1:02PM EDT88.000.010.000.000.00-92050.00%
MRVL240614C000900002024-06-12 3:15PM EDT90.000.010.000.000.00-443350.00%
MRVL240614C000950002024-06-05 12:56PM EDT95.000.010.000.000.00-20026650.00%
MRVL240614C001000002024-06-05 12:51PM EDT100.000.010.000.000.00-17850.00%
Putsfür14. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MRVL240614P000450002024-05-24 9:53AM EDT45.000.020.000.000.00-5850.00%
MRVL240614P000500002024-05-20 12:20PM EDT50.000.040.000.000.00-1250.00%
MRVL240614P000530002024-05-23 9:35AM EDT53.000.060.000.000.00-210150.00%
MRVL240614P000550002024-05-31 10:51AM EDT55.000.030.000.000.00-35050.00%
MRVL240614P000560002024-06-06 11:27AM EDT56.000.020.000.000.00-102250.00%
MRVL240614P000570002024-06-12 9:56AM EDT57.000.010.000.000.00-4525150.00%
MRVL240614P000580002024-06-12 12:14PM EDT58.000.020.000.000.00-2711,18050.00%
MRVL240614P000590002024-06-12 1:16PM EDT59.000.010.000.000.00-65484450.00%
MRVL240614P000600002024-06-12 1:29PM EDT60.000.010.000.000.00-1312350.00%
MRVL240614P000610002024-06-13 11:32AM EDT61.000.010.000.000.00-6945050.00%
MRVL240614P000620002024-06-13 3:56PM EDT62.000.010.000.000.00-2824050.00%
MRVL240614P000630002024-06-13 2:43PM EDT63.000.010.000.000.00-11339450.00%
MRVL240614P000640002024-06-13 2:08PM EDT64.000.010.000.000.00-597650.00%
MRVL240614P000650002024-06-13 3:40PM EDT65.000.010.000.000.00-9176150.00%
MRVL240614P000660002024-06-13 3:57PM EDT66.000.020.000.000.00-55862750.00%
MRVL240614P000670002024-06-13 3:56PM EDT67.000.010.000.000.00-5773025.00%
MRVL240614P000680002024-06-13 12:41PM EDT68.000.050.000.000.00-2421,19425.00%
MRVL240614P000690002024-06-13 3:56PM EDT69.000.030.000.000.00-9896825.00%
MRVL240614P000700002024-06-13 3:56PM EDT70.000.070.000.000.00-18889012.50%
MRVL240614P000710002024-06-13 3:52PM EDT71.000.150.000.000.00-3388956.25%
MRVL240614P000720002024-06-13 3:51PM EDT72.000.380.000.000.00-1,4875180.00%
MRVL240614P000730002024-06-13 3:56PM EDT73.000.770.000.000.00-9015260.00%
MRVL240614P000740002024-06-13 3:08PM EDT74.001.300.000.000.00-3394960.00%
MRVL240614P000750002024-06-13 12:51PM EDT75.002.870.000.000.00-1381320.00%
MRVL240614P000760002024-06-13 9:54AM EDT76.002.990.000.000.00-2580.00%
MRVL240614P000770002024-06-11 2:26PM EDT77.006.600.000.000.00-33130.00%
MRVL240614P000780002024-06-13 2:37PM EDT78.005.550.000.000.00-13100.00%
MRVL240614P000790002024-06-10 10:18AM EDT79.0010.000.000.000.00-400.00%
MRVL240614P000800002024-06-13 2:45PM EDT80.007.530.000.000.00-1260.00%
MRVL240614P000810002024-06-13 2:37PM EDT81.007.850.000.000.00-1570.00%
MRVL240614P000820002024-06-13 2:37PM EDT82.009.800.000.000.00-1460.00%
MRVL240614P000840002024-06-13 3:13PM EDT84.0012.450.000.000.00-210.00%
MRVL240614P000850002024-06-13 2:37PM EDT85.0011.550.000.000.00-940.00%
MRVL240614P000860002024-06-12 2:54PM EDT86.0013.550.000.000.00--00.00%
MRVL240614P000870002024-06-12 10:12AM EDT87.0014.650.000.000.00-600.00%
MRVL240614P000880002024-06-13 3:13PM EDT88.0016.450.000.000.00-1250.00%
MRVL240614P000900002024-05-30 3:57PM EDT90.0013.420.000.000.00-500.00%