Deutsche Märkte öffnen in 4 Stunden 17 Minuten
Nikkei 225
32.023,27 -348,63 (-1,08%) Dow Jones 30
33.550,27 -68,63 (-0,20%) Bitcoin EUR
25.108,19 +131,39 (+0,53%) CMC Crypto 200
565,46 +2,82 (+0,50%) Nasdaq Compositive
13.092,85 +29,25 (+0,22%) S&P 500
4.274,51 +0,98 (+0,02%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. November 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL231117C00020000 | 2023-09-21 2:47PM EDT | 20.00 | 32.25 | 32.50 | 33.05 | 0.00 | - | 8 | 121 | 141.80% |
| MRVL231117C00022500 | 2023-09-20 3:32PM EDT | 22.50 | 31.00 | 29.85 | 30.65 | 0.00 | - | 8 | 47 | 123.24% |
| MRVL231117C00025000 | 2023-09-21 12:07PM EDT | 25.00 | 27.80 | 27.55 | 27.95 | 0.00 | - | 4 | 43 | 109.38% |
| MRVL231117C00027500 | 2023-08-31 10:19AM EDT | 27.50 | 31.20 | 25.15 | 25.70 | 0.00 | - | 1 | 18 | 109.77% |
| MRVL231117C00030000 | 2023-09-21 12:30PM EDT | 30.00 | 22.30 | 22.55 | 23.00 | 0.00 | - | 16 | 37 | 87.30% |
| MRVL231117C00032500 | 2023-09-21 12:44PM EDT | 32.50 | 20.05 | 20.15 | 20.75 | 0.00 | - | 10 | 34 | 86.43% |
| MRVL231117C00035000 | 2023-09-25 12:19PM EDT | 35.00 | 17.91 | 17.70 | 18.10 | 0.00 | - | 1 | 14 | 73.05% |
| MRVL231117C00037500 | 2023-09-20 9:49AM EDT | 37.50 | 17.50 | 15.25 | 15.80 | 0.00 | - | 5 | 79 | 67.72% |
| MRVL231117C00040000 | 2023-09-22 2:15PM EDT | 40.00 | 12.97 | 12.95 | 13.25 | 0.00 | - | 3 | 75 | 59.81% |
| MRVL231117C00042500 | 2023-09-25 9:38AM EDT | 42.50 | 10.30 | 10.65 | 11.00 | 0.00 | - | 91 | 126 | 55.42% |
| MRVL231117C00045000 | 2023-09-27 10:15AM EDT | 45.00 | 8.25 | 8.45 | 8.60 | +0.45 | +5.77% | 10 | 977 | 50.29% |
| MRVL231117C00047500 | 2023-09-27 3:36PM EDT | 47.50 | 6.60 | 6.30 | 6.60 | +0.58 | +9.63% | 15 | 182 | 47.17% |
| MRVL231117C00050000 | 2023-09-27 3:36PM EDT | 50.00 | 4.80 | 4.70 | 4.80 | +0.55 | +12.94% | 20 | 2,145 | 44.17% |
| MRVL231117C00052500 | 2023-09-27 3:36PM EDT | 52.50 | 3.35 | 3.25 | 3.35 | +0.41 | +13.95% | 371 | 1,121 | 42.48% |
| MRVL231117C00055000 | 2023-09-27 3:51PM EDT | 55.00 | 2.17 | 2.15 | 2.19 | +0.28 | +14.81% | 658 | 3,228 | 40.82% |
| MRVL231117C00057500 | 2023-09-27 3:12PM EDT | 57.50 | 1.46 | 1.31 | 1.35 | +0.31 | +26.96% | 179 | 1,645 | 39.55% |
| MRVL231117C00060000 | 2023-09-27 3:43PM EDT | 60.00 | 0.75 | 0.76 | 0.79 | +0.08 | +11.94% | 55 | 4,209 | 38.70% |
| MRVL231117C00062500 | 2023-09-27 3:46PM EDT | 62.50 | 0.42 | 0.42 | 0.44 | +0.05 | +13.51% | 143 | 3,165 | 38.09% |
| MRVL231117C00065000 | 2023-09-27 3:56PM EDT | 65.00 | 0.24 | 0.23 | 0.24 | +0.04 | +20.00% | 26 | 2,839 | 37.84% |
| MRVL231117C00067500 | 2023-09-27 9:53AM EDT | 67.50 | 0.11 | 0.12 | 0.14 | 0.00 | - | 10 | 1,260 | 38.38% |
| MRVL231117C00070000 | 2023-09-27 2:20PM EDT | 70.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 4 | 1,131 | 39.65% |
| MRVL231117C00072500 | 2023-09-25 3:48PM EDT | 72.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 75 | 702 | 39.84% |
| MRVL231117C00075000 | 2023-09-26 3:51PM EDT | 75.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 16 | 1,298 | 41.99% |
| MRVL231117C00080000 | 2023-09-27 11:50AM EDT | 80.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 2 | 1,176 | 46.88% |
| MRVL231117C00085000 | 2023-09-12 10:20AM EDT | 85.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 2,190 | 52.34% |
| MRVL231117C00090000 | 2023-09-07 2:56PM EDT | 90.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 2,827 | 53.52% |
| MRVL231117C00095000 | 2023-09-14 1:42PM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 200 | 57.81% |
Putsfür17. November 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL231117P00020000 | 2023-09-18 2:14PM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 24 | 93.75% |
| MRVL231117P00022500 | 2023-09-01 1:40PM EDT | 22.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 13 | 85.94% |
| MRVL231117P00025000 | 2023-09-21 11:13AM EDT | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2,162 | 76.56% |
| MRVL231117P00027500 | 2023-09-07 10:56AM EDT | 27.50 | 0.05 | 0.02 | 0.04 | 0.00 | - | 2 | 37 | 72.66% |
| MRVL231117P00030000 | 2023-09-21 11:14AM EDT | 30.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 64 | 65.23% |
| MRVL231117P00032500 | 2023-09-18 2:26PM EDT | 32.50 | 0.06 | 0.06 | 0.07 | 0.00 | - | 10 | 1,443 | 61.72% |
| MRVL231117P00035000 | 2023-09-25 12:10PM EDT | 35.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 1 | 5,410 | 56.64% |
| MRVL231117P00037500 | 2023-09-27 9:53AM EDT | 37.50 | 0.17 | 0.14 | 0.16 | -0.01 | -5.56% | 73 | 3,119 | 52.34% |
| MRVL231117P00040000 | 2023-09-27 11:57AM EDT | 40.00 | 0.28 | 0.23 | 0.25 | -0.03 | -9.68% | 11 | 2,113 | 48.93% |
| MRVL231117P00042500 | 2023-09-27 10:43AM EDT | 42.50 | 0.44 | 0.39 | 0.41 | -0.06 | -12.00% | 2 | 4,696 | 45.61% |
| MRVL231117P00045000 | 2023-09-27 3:33PM EDT | 45.00 | 0.66 | 0.68 | 0.70 | -0.21 | -24.14% | 135 | 5,937 | 43.12% |
| MRVL231117P00047500 | 2023-09-27 3:35PM EDT | 47.50 | 1.13 | 1.14 | 1.18 | -0.29 | -20.42% | 24 | 900 | 41.16% |
| MRVL231117P00050000 | 2023-09-27 3:52PM EDT | 50.00 | 1.89 | 1.87 | 1.91 | -0.34 | -15.25% | 434 | 4,177 | 39.48% |
| MRVL231117P00052500 | 2023-09-27 3:58PM EDT | 52.50 | 2.92 | 2.90 | 2.94 | -0.56 | -16.09% | 690 | 2,619 | 37.89% |
| MRVL231117P00055000 | 2023-09-27 3:25PM EDT | 55.00 | 4.15 | 4.20 | 4.35 | -0.71 | -14.61% | 20 | 2,128 | 37.01% |
| MRVL231117P00057500 | 2023-09-27 2:42PM EDT | 57.50 | 5.90 | 5.90 | 6.05 | -0.14 | -2.32% | 21 | 2,622 | 35.82% |
| MRVL231117P00060000 | 2023-09-27 11:17AM EDT | 60.00 | 8.25 | 7.85 | 8.05 | -0.18 | -2.14% | 4 | 1,249 | 35.11% |
| MRVL231117P00062500 | 2023-09-27 11:08AM EDT | 62.50 | 10.45 | 10.05 | 10.25 | -0.65 | -5.86% | 6 | 692 | 34.38% |
| MRVL231117P00065000 | 2023-09-25 3:16PM EDT | 65.00 | 12.80 | 12.40 | 12.60 | 0.00 | - | 12 | 339 | 34.28% |
| MRVL231117P00067500 | 2023-09-20 12:28PM EDT | 67.50 | 13.30 | 14.85 | 15.10 | 0.00 | - | 19 | 39 | 38.97% |
| MRVL231117P00070000 | 2023-09-20 2:59PM EDT | 70.00 | 16.10 | 17.25 | 17.70 | 0.00 | - | 190 | 4 | 47.90% |
| MRVL231117P00072500 | 2023-09-12 9:44AM EDT | 72.50 | 15.75 | 19.80 | 20.20 | 0.00 | - | 1 | 0 | 52.34% |
| MRVL231117P00075000 | 2023-09-27 10:15AM EDT | 75.00 | 22.80 | 22.25 | 22.60 | -0.25 | -1.08% | 1 | 0 | 51.37% |
| MRVL231117P00080000 | 2023-09-06 9:37AM EDT | 80.00 | 22.05 | 27.30 | 27.60 | 0.00 | - | 3 | 0 | 58.79% |
| MRVL231117P00085000 | 2023-08-23 12:30PM EDT | 85.00 | 24.20 | 32.50 | 32.80 | 0.00 | - | 11 | 0 | 68.65% |
| MRVL231117P00090000 | 2023-08-24 9:59AM EDT | 90.00 | 29.50 | 37.50 | 37.85 | 0.00 | - | 1 | 0 | 76.47% |
| MRVL231117P00095000 | 2023-09-19 1:45PM EDT | 95.00 | 40.70 | 42.30 | 42.55 | 0.00 | - | 2 | 1 | 73.05% |
