Deutsche Märkte schließen in 2 Stunden 15 Minuten
DAX
18.441,62 +11,57 (+0,06%) Euro Stoxx 50
5.027,09 +10,99 (+0,22%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.322,80 -1,40 (-0,06%) EUR/USD
1,0753 -0,0006 (-0,05%) Bitcoin EUR
57.616,89 -1.568,04 (-2,65%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510C00040000 | 2024-05-01 1:21PM EDT | 40.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MRVL240510C00045000 | 2024-05-07 12:44PM EDT | 45.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MRVL240510C00050000 | 2024-05-01 2:27PM EDT | 50.00 | 14.72 | 0.00 | 0.00 | 0.00 | - | 40 | 42 | 0.00% |
| MRVL240510C00053000 | 2024-04-29 11:24AM EDT | 53.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| MRVL240510C00054000 | 2024-04-29 11:24AM EDT | 54.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MRVL240510C00055000 | 2024-05-06 3:03PM EDT | 55.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRVL240510C00057000 | 2024-04-30 3:54PM EDT | 57.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 0.00% |
| MRVL240510C00058000 | 2024-05-03 1:15PM EDT | 58.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MRVL240510C00059000 | 2024-05-01 3:54PM EDT | 59.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 48 | 18 | 0.00% |
| MRVL240510C00060000 | 2024-05-01 3:08PM EDT | 60.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 0.00% |
| MRVL240510C00061000 | 2024-05-06 3:54PM EDT | 61.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| MRVL240510C00062000 | 2024-05-03 3:41PM EDT | 62.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 19 | 161 | 0.00% |
| MRVL240510C00063000 | 2024-05-03 3:30PM EDT | 63.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 11 | 103 | 0.00% |
| MRVL240510C00064000 | 2024-05-07 10:24AM EDT | 64.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 209 | 0.00% |
| MRVL240510C00065000 | 2024-05-07 10:10AM EDT | 65.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 10 | 170 | 0.00% |
| MRVL240510C00066000 | 2024-05-07 3:54PM EDT | 66.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 12 | 277 | 0.00% |
| MRVL240510C00067000 | 2024-05-07 3:55PM EDT | 67.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 46 | 284 | 0.00% |
| MRVL240510C00068000 | 2024-05-07 3:55PM EDT | 68.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 242 | 724 | 0.00% |
| MRVL240510C00069000 | 2024-05-07 3:54PM EDT | 69.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 378 | 1,158 | 1.56% |
| MRVL240510C00070000 | 2024-05-07 3:59PM EDT | 70.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1,056 | 2,631 | 6.25% |
| MRVL240510C00071000 | 2024-05-07 3:59PM EDT | 71.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 256 | 1,513 | 12.50% |
| MRVL240510C00072000 | 2024-05-07 3:13PM EDT | 72.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 218 | 4,722 | 12.50% |
| MRVL240510C00073000 | 2024-05-07 3:57PM EDT | 73.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 47 | 1,039 | 12.50% |
| MRVL240510C00074000 | 2024-05-07 3:53PM EDT | 74.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 66 | 615 | 25.00% |
| MRVL240510C00075000 | 2024-05-07 3:43PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 461 | 25.00% |
| MRVL240510C00076000 | 2024-05-07 3:50PM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 372 | 25.00% |
| MRVL240510C00077000 | 2024-05-07 12:35PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 91 | 25.00% |
| MRVL240510C00078000 | 2024-05-07 9:41AM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 457 | 25.00% |
| MRVL240510C00079000 | 2024-05-06 10:49AM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 103 | 50.00% |
| MRVL240510C00080000 | 2024-05-06 3:46PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 386 | 50.00% |
| MRVL240510C00081000 | 2024-05-06 11:35AM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 89 | 110 | 50.00% |
| MRVL240510C00082000 | 2024-05-01 2:05PM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 50.00% |
| MRVL240510C00083000 | 2024-04-25 3:52PM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| MRVL240510C00084000 | 2024-04-30 9:40AM EDT | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| MRVL240510C00085000 | 2024-04-29 11:08AM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 50.00% |
| MRVL240510C00090000 | 2024-04-29 9:36AM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 50.00% |
| MRVL240510C00095000 | 2024-04-26 12:55PM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| MRVL240510C00100000 | 2024-04-12 2:34PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510P00050000 | 2024-04-24 12:38PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 60 | 50.00% |
| MRVL240510P00053000 | 2024-05-07 10:02AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 345 | 50.00% |
| MRVL240510P00054000 | 2024-05-07 10:03AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 524 | 543 | 50.00% |
| MRVL240510P00055000 | 2024-05-07 10:26AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 441 | 50.00% |
| MRVL240510P00056000 | 2024-05-07 3:18PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 254 | 956 | 50.00% |
| MRVL240510P00057000 | 2024-05-07 3:18PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 334 | 358 | 50.00% |
| MRVL240510P00058000 | 2024-05-06 2:37PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 175 | 50.00% |
| MRVL240510P00059000 | 2024-05-07 11:53AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 50.00% |
| MRVL240510P00060000 | 2024-05-07 11:11AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 145 | 629 | 25.00% |
| MRVL240510P00061000 | 2024-05-07 10:25AM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 209 | 25.00% |
| MRVL240510P00062000 | 2024-05-07 2:37PM EDT | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 257 | 25.00% |
| MRVL240510P00063000 | 2024-05-07 3:03PM EDT | 63.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 37 | 492 | 25.00% |
| MRVL240510P00064000 | 2024-05-07 2:36PM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 538 | 25.00% |
| MRVL240510P00065000 | 2024-05-07 3:56PM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 140 | 1,312 | 12.50% |
| MRVL240510P00066000 | 2024-05-07 3:56PM EDT | 66.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 53 | 453 | 12.50% |
| MRVL240510P00067000 | 2024-05-07 3:59PM EDT | 67.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 98 | 330 | 6.25% |
| MRVL240510P00068000 | 2024-05-07 3:55PM EDT | 68.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1,064 | 978 | 3.13% |
| MRVL240510P00069000 | 2024-05-07 3:57PM EDT | 69.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 282 | 548 | 0.00% |
| MRVL240510P00070000 | 2024-05-07 3:54PM EDT | 70.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 209 | 315 | 0.00% |
| MRVL240510P00071000 | 2024-05-07 3:44PM EDT | 71.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 42 | 126 | 0.00% |
| MRVL240510P00072000 | 2024-05-07 12:44PM EDT | 72.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 67 | 0.00% |
| MRVL240510P00073000 | 2024-05-07 11:23AM EDT | 73.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| MRVL240510P00074000 | 2024-04-25 10:19AM EDT | 74.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| MRVL240510P00075000 | 2024-05-02 3:54PM EDT | 75.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MRVL240510P00076000 | 2024-05-06 3:54PM EDT | 76.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MRVL240510P00077000 | 2024-05-01 3:24PM EDT | 77.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MRVL240510P00078000 | 2024-05-07 1:59PM EDT | 78.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRVL240510P00079000 | 2024-05-01 3:08PM EDT | 79.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| MRVL240510P00080000 | 2024-05-06 2:50PM EDT | 80.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240510P00081000 | 2024-05-01 2:58PM EDT | 81.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MRVL240510P00082000 | 2024-05-01 3:33PM EDT | 82.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| MRVL240510P00085000 | 2024-05-01 3:00PM EDT | 85.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MRVL240510P00086000 | 2024-05-01 2:54PM EDT | 86.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
