Deutsche Märkte schließen in 7 Stunden 4 Minuten

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
67,93-7,67 (-10,15%)
Börsenschluss: 04:00PM EDT
69,00 +1,07 (+1,58%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MRVL240726C000450002024-06-21 11:23AM EDT45.0027.430.000.000.00-100.00%
MRVL240726C000500002024-07-16 12:49PM EDT50.0024.700.000.000.00-3600.00%
MRVL240726C000550002024-07-16 12:09PM EDT55.0019.600.000.000.00-400.00%
MRVL240726C000570002024-06-25 11:37AM EDT57.0011.840.000.000.00-100.00%
MRVL240726C000580002024-07-17 10:04AM EDT58.0012.750.000.000.00-100.00%
MRVL240726C000590002024-07-16 9:44AM EDT59.0015.3011.2511.950.00---154.79%
MRVL240726C000600002024-07-17 12:58PM EDT60.009.400.000.000.00-400.00%
MRVL240726C000610002024-06-27 11:28AM EDT61.007.750.000.000.00--00.00%
MRVL240726C000620002024-07-10 11:01AM EDT62.0013.000.000.000.00-300.00%
MRVL240726C000630002024-07-12 9:46AM EDT63.009.950.000.000.00-100.00%
MRVL240726C000640002024-07-17 2:21PM EDT64.005.490.000.000.00-1600.00%
MRVL240726C000650002024-07-17 1:10PM EDT65.004.780.000.000.00-600.00%
MRVL240726C000660002024-07-17 3:59PM EDT66.003.350.000.000.00-16100.00%
MRVL240726C000670002024-07-17 3:55PM EDT67.003.050.000.000.00-1800.00%
MRVL240726C000680002024-07-17 3:55PM EDT68.002.490.000.000.00-14800.39%
MRVL240726C000690002024-07-17 3:58PM EDT69.001.750.000.000.00-9903.13%
MRVL240726C000700002024-07-17 3:59PM EDT70.001.340.000.000.00-44106.25%
MRVL240726C000710002024-07-17 3:34PM EDT71.001.260.000.000.00-34406.25%
MRVL240726C000720002024-07-17 3:55PM EDT72.000.870.000.000.00-219012.50%
MRVL240726C000730002024-07-17 3:42PM EDT73.000.700.000.000.00-197012.50%
MRVL240726C000740002024-07-17 3:32PM EDT74.000.560.000.000.00-226012.50%
MRVL240726C000750002024-07-17 3:58PM EDT75.000.340.000.000.00-1,252012.50%
MRVL240726C000760002024-07-17 3:58PM EDT76.000.250.000.000.00-997012.50%
MRVL240726C000770002024-07-17 3:58PM EDT77.000.190.000.000.00-498025.00%
MRVL240726C000780002024-07-17 3:55PM EDT78.000.150.000.000.00-314025.00%
MRVL240726C000790002024-07-17 3:45PM EDT79.000.120.000.000.00-76025.00%
MRVL240726C000800002024-07-17 3:49PM EDT80.000.100.000.000.00-89025.00%
MRVL240726C000810002024-07-17 3:58PM EDT81.000.070.000.000.00-13025.00%
MRVL240726C000820002024-07-17 2:21PM EDT82.000.060.000.000.00-37025.00%
MRVL240726C000830002024-07-17 3:40PM EDT83.000.040.000.000.00-38025.00%
MRVL240726C000840002024-07-17 3:42PM EDT84.000.030.000.000.00-34025.00%
MRVL240726C000850002024-07-17 3:26PM EDT85.000.020.000.000.00-6025.00%
MRVL240726C000860002024-07-16 1:33PM EDT86.000.080.000.000.00-2025.00%
MRVL240726C000870002024-07-17 12:47PM EDT87.000.020.000.000.00-13025.00%
MRVL240726C000880002024-07-16 10:22AM EDT88.000.030.010.140.00---80.86%
MRVL240726C000900002024-07-15 10:21AM EDT90.000.030.000.000.00-3050.00%
MRVL240726C000950002024-07-17 3:23PM EDT95.000.010.000.000.00-27050.00%
MRVL240726C001000002024-07-11 1:14PM EDT100.000.010.000.000.00-24050.00%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MRVL240726P000500002024-07-17 9:51AM EDT50.000.010.000.000.00-20050.00%
MRVL240726P000550002024-07-17 2:00PM EDT55.000.020.000.000.00-287025.00%
MRVL240726P000560002024-07-17 11:57AM EDT56.000.030.000.000.00-19025.00%
MRVL240726P000570002024-07-17 3:44PM EDT57.000.050.000.000.00-8025.00%
MRVL240726P000580002024-07-17 3:31PM EDT58.000.080.000.000.00-26025.00%
MRVL240726P000590002024-07-17 2:39PM EDT59.000.120.000.000.00-13025.00%
MRVL240726P000600002024-07-17 2:03PM EDT60.000.150.000.000.00-37025.00%
MRVL240726P000610002024-07-17 1:48PM EDT61.000.190.000.000.00-11012.50%
MRVL240726P000620002024-07-17 3:41PM EDT62.000.280.000.000.00-12012.50%
MRVL240726P000630002024-07-17 3:59PM EDT63.000.520.000.000.00-17012.50%
MRVL240726P000640002024-07-17 3:56PM EDT64.000.620.000.000.00-1,157012.50%
MRVL240726P000650002024-07-17 3:54PM EDT65.000.740.000.000.00-15406.25%
MRVL240726P000660002024-07-17 3:06PM EDT66.001.100.000.000.00-7106.25%
MRVL240726P000670002024-07-17 3:56PM EDT67.001.500.000.000.00-9703.13%
MRVL240726P000680002024-07-17 3:59PM EDT68.002.090.000.000.00-10000.00%
MRVL240726P000690002024-07-17 3:34PM EDT69.002.180.000.000.00-42000.00%
MRVL240726P000700002024-07-17 3:50PM EDT70.002.500.000.000.00-26600.00%
MRVL240726P000710002024-07-17 2:22PM EDT71.003.350.000.000.00-7200.00%
MRVL240726P000720002024-07-17 3:32PM EDT72.003.990.000.000.00-18600.00%
MRVL240726P000730002024-07-17 3:17PM EDT73.005.220.000.000.00-1200.00%
MRVL240726P000740002024-07-17 3:54PM EDT74.005.630.000.000.00-900.00%
MRVL240726P000750002024-07-17 3:54PM EDT75.006.510.000.000.00-4300.00%
MRVL240726P000760002024-07-17 10:47AM EDT76.005.600.000.000.00-300.00%
MRVL240726P000770002024-07-17 10:05AM EDT77.006.560.000.000.00-15000.00%
MRVL240726P000780002024-07-17 1:02PM EDT78.008.900.000.000.00-1500.00%
MRVL240726P000800002024-07-17 10:14AM EDT80.009.750.000.000.00-2300.00%
MRVL240726P000810002024-07-16 10:09AM EDT81.008.300.000.000.00-100.00%
MRVL240726P000820002024-07-17 10:18AM EDT82.0011.550.000.000.00-600.00%
MRVL240726P000830002024-07-17 11:21AM EDT83.0012.7012.6012.900.00---0.00%
MRVL240726P000850002024-07-16 12:09PM EDT85.0010.550.000.000.00-200.00%
MRVL240726P000860002024-07-17 1:01PM EDT86.0016.800.000.000.00-800.00%
MRVL240726P000880002024-07-17 10:34AM EDT88.0017.2517.6517.900.00-9-0.00%
MRVL240726P000890002024-07-16 11:20AM EDT89.0015.1518.6019.150.00---0.00%
MRVL240726P000900002024-07-15 9:39AM EDT90.0017.000.000.000.00-500.00%
MRVL240726P000950002024-07-16 11:39AM EDT95.0020.550.000.000.00-300.00%