Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.170,53 -273,64 (-0,50%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:85.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240920C00085000 | 2024-09-13 3:33PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.20 | -0.03 | -50.00% | 39 | 4,860 | 54.88% |
| MRVL240927C00085000 | 2024-09-13 1:24PM EDT | 2024-09-27 | 0.18 | 0.17 | 0.21 | -0.07 | -28.00% | 49 | 257 | 45.22% |
| MRVL241004C00085000 | 2024-09-11 2:47PM EDT | 2024-10-04 | 0.53 | 0.24 | 0.42 | 0.00 | - | 5 | 69 | 43.95% |
| MRVL241011C00085000 | 2024-09-13 1:49PM EDT | 2024-10-11 | 0.70 | 0.46 | 0.69 | -0.17 | -19.54% | 10 | 103 | 44.09% |
| MRVL241018C00085000 | 2024-09-13 3:57PM EDT | 2024-10-18 | 0.92 | 0.80 | 0.98 | -0.09 | -8.91% | 1,096 | 2,472 | 44.39% |
| MRVL241115C00085000 | 2024-09-13 3:37PM EDT | 2024-11-15 | 2.05 | 2.06 | 2.15 | -0.45 | -18.00% | 14 | 989 | 45.52% |
| MRVL241220C00085000 | 2024-09-13 2:52PM EDT | 2024-12-20 | 4.00 | 3.80 | 3.90 | -0.24 | -5.66% | 28 | 1,465 | 49.32% |
| MRVL250117C00085000 | 2024-09-13 12:31PM EDT | 2025-01-17 | 4.45 | 4.60 | 4.70 | -0.19 | -4.09% | 4 | 3,880 | 48.38% |
| MRVL250221C00085000 | 2024-09-13 2:04PM EDT | 2025-02-21 | 5.70 | 5.55 | 5.85 | +1.75 | +44.30% | 2 | 99 | 48.85% |
| MRVL250321C00085000 | 2024-09-13 3:06PM EDT | 2025-03-21 | 6.66 | 6.75 | 6.90 | -0.41 | -5.80% | 1 | 464 | 50.12% |
| MRVL250620C00085000 | 2024-09-13 3:37PM EDT | 2025-06-20 | 9.07 | 9.10 | 9.30 | +0.02 | +0.22% | 5 | 2,519 | 50.09% |
| MRVL250919C00085000 | 2024-09-13 11:32AM EDT | 2025-09-19 | 11.00 | 11.00 | 11.35 | +0.80 | +7.84% | 15 | 1 | 50.12% |
| MRVL260116C00085000 | 2024-09-12 12:07PM EDT | 2026-01-16 | 13.95 | 13.35 | 13.70 | 0.00 | - | 1 | 452 | 50.43% |
| MRVL260618C00085000 | 2024-09-13 11:35AM EDT | 2026-06-18 | 16.00 | 16.05 | 17.50 | -0.30 | -1.84% | 3 | 18 | 52.32% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240920P00085000 | 2024-09-11 12:16PM EDT | 2024-09-20 | 12.45 | 10.30 | 10.70 | 0.00 | - | 6 | 17 | 61.72% |
| MRVL240927P00085000 | 2024-09-13 10:27AM EDT | 2024-09-27 | 11.35 | 10.20 | 11.20 | -3.80 | -25.08% | 2 | 4 | 62.06% |
| MRVL241004P00085000 | 2024-08-26 11:08AM EDT | 2024-10-04 | 15.87 | 10.50 | 11.95 | 0.00 | - | - | 1 | 51.27% |
| MRVL241018P00085000 | 2024-09-13 3:27PM EDT | 2024-10-18 | 11.40 | 11.00 | 11.25 | -0.15 | -1.30% | 34 | 55 | 40.19% |
| MRVL241115P00085000 | 2024-09-12 10:46AM EDT | 2024-11-15 | 11.65 | 11.05 | 12.60 | 0.00 | - | 4 | 230 | 44.85% |
| MRVL241220P00085000 | 2024-09-12 12:13PM EDT | 2024-12-20 | 13.25 | 13.15 | 13.45 | 0.00 | - | 5 | 106 | 42.40% |
| MRVL250117P00085000 | 2024-09-13 2:53PM EDT | 2025-01-17 | 13.90 | 13.80 | 14.05 | -0.25 | -1.77% | 34 | 149 | 41.21% |
| MRVL250221P00085000 | 2024-09-10 12:19PM EDT | 2025-02-21 | 17.65 | 14.60 | 15.90 | 0.00 | - | 66 | 100 | 46.41% |
| MRVL250321P00085000 | 2024-09-13 3:39PM EDT | 2025-03-21 | 15.75 | 15.45 | 15.80 | -1.90 | -10.76% | 1 | 160 | 42.36% |
| MRVL250620P00085000 | 2024-09-09 11:07AM EDT | 2025-06-20 | 21.25 | 16.85 | 17.45 | 0.00 | - | 1 | 90 | 41.32% |
| MRVL250919P00085000 | 2024-09-13 11:42AM EDT | 2025-09-19 | 18.95 | 16.60 | 19.05 | -1.15 | -5.72% | 1 | 3 | 41.30% |
| MRVL260116P00085000 | 2024-09-06 2:39PM EDT | 2026-01-16 | 25.05 | 19.45 | 21.00 | 0.00 | - | 1 | 28 | 41.62% |
| MRVL260618P00085000 | 2024-09-03 1:00PM EDT | 2026-06-18 | 23.48 | 21.80 | 22.40 | 0.00 | - | 2 | 1 | 39.89% |
