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
62.371,68 +706,62 (+1,15%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL241115C00032500 | 2024-06-21 9:53AM EDT | 32.50 | 37.90 | 32.50 | 36.80 | 0.00 | - | 1 | 1 | 104.88% |
| MRVL241115C00035000 | 2024-05-03 2:53PM EDT | 35.00 | 34.60 | 32.50 | 37.00 | 0.00 | - | 5 | 5 | 137.79% |
| MRVL241115C00045000 | 2024-07-25 3:47PM EDT | 45.00 | 20.90 | 20.40 | 22.90 | 0.00 | - | 1 | 1 | 56.52% |
| MRVL241115C00047500 | 2024-07-16 9:30AM EDT | 47.50 | 27.70 | 18.05 | 20.80 | 0.00 | - | 1 | 4 | 54.47% |
| MRVL241115C00050000 | 2024-07-24 3:54PM EDT | 50.00 | 16.65 | 17.60 | 18.65 | 0.00 | - | 5 | 15 | 62.45% |
| MRVL241115C00055000 | 2024-07-25 10:13AM EDT | 55.00 | 11.25 | 13.70 | 14.75 | 0.00 | - | 1 | 32 | 58.18% |
| MRVL241115C00057500 | 2024-07-25 10:19AM EDT | 57.50 | 10.05 | 11.65 | 12.35 | 0.00 | - | 12 | 52 | 52.78% |
| MRVL241115C00060000 | 2024-07-26 11:21AM EDT | 60.00 | 9.87 | 10.40 | 11.95 | -1.33 | -11.87% | 1 | 471 | 57.81% |
| MRVL241115C00062500 | 2024-07-25 10:19AM EDT | 62.50 | 7.25 | 8.95 | 10.10 | 0.00 | - | 13 | 134 | 55.35% |
| MRVL241115C00065000 | 2024-07-26 2:42PM EDT | 65.00 | 7.35 | 7.65 | 7.80 | -0.13 | -1.74% | 4 | 220 | 51.11% |
| MRVL241115C00067500 | 2024-07-26 12:25PM EDT | 67.50 | 6.55 | 6.45 | 6.60 | 0.00 | - | 10 | 658 | 50.31% |
| MRVL241115C00070000 | 2024-07-26 3:50PM EDT | 70.00 | 5.43 | 5.45 | 5.60 | +0.53 | +10.82% | 22 | 894 | 50.50% |
| MRVL241115C00072500 | 2024-07-25 12:23PM EDT | 72.50 | 4.60 | 4.55 | 4.70 | 0.00 | - | 17 | 156 | 50.05% |
| MRVL241115C00075000 | 2024-07-26 10:07AM EDT | 75.00 | 3.72 | 3.80 | 3.95 | +0.02 | +0.54% | 10 | 1,185 | 49.87% |
| MRVL241115C00077500 | 2024-07-25 9:30AM EDT | 77.50 | 2.52 | 3.15 | 3.30 | 0.00 | - | 2 | 227 | 49.67% |
| MRVL241115C00080000 | 2024-07-26 1:37PM EDT | 80.00 | 2.51 | 2.60 | 2.72 | +0.18 | +7.73% | 132 | 487 | 49.29% |
| MRVL241115C00082500 | 2024-07-26 2:43PM EDT | 82.50 | 2.07 | 2.15 | 2.25 | -0.80 | -27.87% | 93 | 218 | 49.13% |
| MRVL241115C00085000 | 2024-07-26 3:05PM EDT | 85.00 | 1.65 | 1.75 | 2.05 | +0.05 | +3.12% | 140 | 372 | 50.83% |
| MRVL241115C00090000 | 2024-07-25 11:49AM EDT | 90.00 | 1.09 | 1.19 | 1.26 | 0.00 | - | 84 | 1,155 | 48.93% |
| MRVL241115C00095000 | 2024-07-24 2:11PM EDT | 95.00 | 0.74 | 0.77 | 1.06 | 0.00 | - | 16 | 278 | 51.81% |
| MRVL241115C00100000 | 2024-07-18 3:50PM EDT | 100.00 | 0.81 | 0.52 | 0.58 | 0.00 | - | 4 | 520 | 49.07% |
| MRVL241115C00105000 | 2024-07-22 12:35PM EDT | 105.00 | 0.45 | 0.34 | 0.61 | 0.00 | - | 7 | 76 | 51.07% |
| MRVL241115C00110000 | 2024-07-17 10:24AM EDT | 110.00 | 0.52 | 0.22 | 0.29 | 0.00 | - | 1 | 17 | 50.10% |
| MRVL241115C00115000 | 2024-07-23 9:44AM EDT | 115.00 | 0.25 | 0.14 | 0.21 | 0.00 | - | 5 | 12 | 50.68% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL241115P00032500 | 2024-07-26 2:58PM EDT | 32.50 | 0.08 | 0.07 | 0.12 | -0.06 | -42.86% | 1 | 3 | 60.16% |
| MRVL241115P00035000 | 2024-05-24 12:34PM EDT | 35.00 | 0.13 | 0.11 | 0.14 | 0.00 | - | 1 | 8 | 56.74% |
| MRVL241115P00037500 | 2024-07-10 10:01AM EDT | 37.50 | 0.10 | 0.17 | 0.22 | 0.00 | - | 2 | 5 | 55.08% |
| MRVL241115P00040000 | 2024-05-31 3:09PM EDT | 40.00 | 0.27 | 0.01 | 0.22 | 0.00 | - | 3 | 12 | 50.68% |
| MRVL241115P00042500 | 2024-07-18 10:40AM EDT | 42.50 | 0.30 | 0.36 | 0.43 | 0.00 | - | 1 | 20 | 51.03% |
| MRVL241115P00045000 | 2024-07-18 3:44PM EDT | 45.00 | 0.48 | 0.54 | 0.82 | 0.00 | - | 1 | 30 | 51.88% |
| MRVL241115P00047500 | 2024-07-25 10:15AM EDT | 47.50 | 1.15 | 0.78 | 0.87 | 0.00 | - | 1 | 110 | 49.29% |
| MRVL241115P00050000 | 2024-07-26 11:07AM EDT | 50.00 | 1.12 | 1.12 | 1.20 | -0.09 | -7.44% | 2 | 165 | 48.05% |
| MRVL241115P00055000 | 2024-07-24 3:46PM EDT | 55.00 | 2.08 | 2.15 | 2.25 | -0.22 | -9.57% | 2 | 399 | 46.66% |
| MRVL241115P00057500 | 2024-07-26 11:31AM EDT | 57.50 | 2.79 | 2.86 | 3.05 | -0.56 | -16.72% | 4 | 341 | 46.68% |
| MRVL241115P00060000 | 2024-07-26 10:27AM EDT | 60.00 | 3.90 | 3.75 | 3.90 | -0.50 | -11.36% | 28 | 561 | 45.90% |
| MRVL241115P00062500 | 2024-07-26 12:12PM EDT | 62.50 | 4.80 | 4.75 | 4.90 | -0.40 | -7.69% | 24 | 220 | 45.17% |
| MRVL241115P00065000 | 2024-07-26 2:43PM EDT | 65.00 | 6.25 | 5.95 | 6.05 | -0.30 | -4.58% | 37 | 734 | 44.46% |
| MRVL241115P00067500 | 2024-07-26 1:36PM EDT | 67.50 | 7.50 | 7.25 | 7.40 | +0.35 | +4.90% | 20 | 757 | 44.08% |
| MRVL241115P00070000 | 2024-07-25 11:44AM EDT | 70.00 | 9.20 | 8.70 | 8.85 | 0.00 | - | 19 | 378 | 43.38% |
| MRVL241115P00072500 | 2024-07-24 3:41PM EDT | 72.50 | 10.50 | 9.35 | 10.50 | -0.05 | -0.47% | 7 | 245 | 43.10% |
| MRVL241115P00075000 | 2024-07-25 10:42AM EDT | 75.00 | 13.20 | 11.80 | 13.90 | 0.00 | - | 20 | 400 | 54.72% |
| MRVL241115P00077500 | 2024-07-24 1:24PM EDT | 77.50 | 13.90 | 13.35 | 14.30 | 0.00 | - | 20 | 482 | 43.57% |
| MRVL241115P00080000 | 2024-07-18 10:49AM EDT | 80.00 | 15.20 | 15.05 | 16.05 | 0.00 | - | 14 | 102 | 41.16% |
| MRVL241115P00082500 | 2024-07-18 3:55PM EDT | 82.50 | 16.35 | 17.55 | 19.20 | 0.00 | - | 2 | 54 | 50.64% |
| MRVL241115P00085000 | 2024-07-18 9:48AM EDT | 85.00 | 20.15 | 19.60 | 20.70 | +2.10 | +11.63% | 1 | 133 | 44.68% |
| MRVL241115P00090000 | 2024-07-18 10:38AM EDT | 90.00 | 23.15 | 24.10 | 25.55 | 0.00 | - | 1 | 21 | 49.07% |
| MRVL241115P00095000 | 2024-07-18 9:50AM EDT | 95.00 | 26.65 | 28.85 | 29.50 | 0.00 | - | 5 | 7 | 36.72% |
| MRVL241115P00100000 | 2024-07-17 10:47AM EDT | 100.00 | 29.30 | 32.35 | 36.80 | 0.00 | - | 2 | 3 | 73.17% |
| MRVL241115P00105000 | 2024-03-26 11:16AM EDT | 105.00 | 37.40 | 37.30 | 39.20 | 0.00 | - | 22 | 0 | 0.00% |
