Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.868,46 +52,54 (+0,14%) Gold
2.319,40 +16,50 (+0,72%) EUR/USD
1,0687 +0,0015 (+0,14%) Bitcoin EUR
53.536,37 -3.199,59 (-5,64%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:18AM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240517C00025000 | 2023-11-16 10:47AM EDT | 25.00 | 30.60 | 34.15 | 36.30 | 0.00 | - | 1 | 38 | 0.00% |
| MRVL240517C00027500 | 2023-11-22 1:35PM EDT | 27.50 | 29.35 | 32.15 | 34.00 | 0.00 | - | 1 | 13 | 0.00% |
| MRVL240517C00030000 | 2024-04-01 11:58AM EDT | 30.00 | 42.88 | 34.10 | 36.60 | 0.00 | - | 12 | 24 | 268.46% |
| MRVL240517C00032500 | 2023-11-21 12:51PM EDT | 32.50 | 23.30 | 28.40 | 28.70 | 0.00 | - | 1 | 3 | 0.00% |
| MRVL240517C00035000 | 2023-10-24 12:48PM EDT | 35.00 | 16.45 | 21.75 | 22.30 | 0.00 | - | 1 | 5 | 0.00% |
| MRVL240517C00037500 | 2023-11-30 2:24PM EDT | 37.50 | 19.55 | 23.70 | 23.95 | 0.00 | - | 4 | 7 | 0.00% |
| MRVL240517C00040000 | 2024-04-19 11:30AM EDT | 40.00 | 23.34 | 24.05 | 25.90 | 0.00 | - | 1 | 74 | 162.40% |
| MRVL240517C00042500 | 2024-04-23 9:45AM EDT | 42.50 | 20.85 | 21.85 | 23.10 | 0.00 | - | 2 | 87 | 145.51% |
| MRVL240517C00045000 | 2024-04-30 3:15PM EDT | 45.00 | 21.95 | 19.20 | 20.20 | 0.00 | - | 8 | 71 | 114.36% |
| MRVL240517C00047500 | 2024-04-29 2:00PM EDT | 47.50 | 21.80 | 15.85 | 18.25 | 0.00 | - | 1 | 244 | 91.02% |
| MRVL240517C00050000 | 2024-04-29 1:41PM EDT | 50.00 | 19.50 | 14.45 | 15.05 | 0.00 | - | 3 | 138 | 89.11% |
| MRVL240517C00052500 | 2024-04-30 10:21AM EDT | 52.50 | 15.90 | 11.90 | 13.85 | 0.00 | - | 29 | 144 | 98.19% |
| MRVL240517C00054000 | 2024-04-30 12:42PM EDT | 54.00 | 13.20 | 10.20 | 11.05 | 0.00 | - | 1 | 4 | 62.31% |
| MRVL240517C00055000 | 2024-04-30 10:59AM EDT | 55.00 | 12.95 | 8.70 | 10.70 | 0.00 | - | 5 | 996 | 60.40% |
| MRVL240517C00056000 | 2024-04-30 3:54PM EDT | 56.00 | 10.50 | 8.50 | 9.20 | 0.00 | - | 1 | 21 | 60.55% |
| MRVL240517C00057000 | 2024-04-25 9:53AM EDT | 57.00 | 9.85 | 6.90 | 8.60 | 0.00 | - | - | 11 | 51.81% |
| MRVL240517C00057500 | 2024-04-30 3:55PM EDT | 57.50 | 7.65 | 7.20 | 7.80 | -1.34 | -14.91% | 1 | 905 | 56.84% |
| MRVL240517C00058000 | 2024-04-25 9:36AM EDT | 58.00 | 8.65 | 7.05 | 7.75 | 0.00 | - | - | 25 | 64.50% |
| MRVL240517C00059000 | 2024-05-01 9:36AM EDT | 59.00 | 6.60 | 6.35 | 6.95 | -3.50 | -34.65% | 2 | 64 | 63.97% |
| MRVL240517C00060000 | 2024-04-30 1:58PM EDT | 60.00 | 7.60 | 5.15 | 5.65 | 0.00 | - | 17 | 1,731 | 51.71% |
| MRVL240517C00061000 | 2024-05-01 9:49AM EDT | 61.00 | 4.95 | 4.65 | 4.75 | -1.60 | -24.43% | 2 | 10 | 51.42% |
| MRVL240517C00062000 | 2024-04-30 3:15PM EDT | 62.00 | 5.75 | 4.00 | 4.10 | 0.00 | - | 4 | 55 | 51.07% |
| MRVL240517C00062500 | 2024-05-01 9:30AM EDT | 62.50 | 4.32 | 3.70 | 3.80 | -0.61 | -12.37% | 1 | 1,196 | 51.00% |
| MRVL240517C00063000 | 2024-05-01 9:51AM EDT | 63.00 | 3.65 | 3.35 | 3.45 | -1.40 | -27.72% | 1 | 130 | 50.68% |
| MRVL240517C00064000 | 2024-05-01 9:37AM EDT | 64.00 | 3.10 | 2.81 | 2.86 | -2.03 | -39.57% | 3 | 178 | 49.41% |
| MRVL240517C00065000 | 2024-05-01 10:00AM EDT | 65.00 | 2.20 | 2.28 | 2.32 | -1.18 | -34.91% | 55 | 3,366 | 48.07% |
| MRVL240517C00066000 | 2024-05-01 9:33AM EDT | 66.00 | 2.08 | 1.86 | 1.90 | -0.49 | -19.07% | 26 | 184 | 47.83% |
| MRVL240517C00067000 | 2024-05-01 9:31AM EDT | 67.00 | 1.66 | 1.48 | 1.50 | -0.64 | -27.83% | 3 | 317 | 46.88% |
| MRVL240517C00067500 | 2024-05-01 10:03AM EDT | 67.50 | 1.36 | 1.34 | 1.36 | -0.67 | -33.00% | 3 | 5,663 | 47.17% |
| MRVL240517C00068000 | 2024-05-01 9:47AM EDT | 68.00 | 1.34 | 1.18 | 1.22 | -0.76 | -36.19% | 12 | 136 | 47.22% |
| MRVL240517C00069000 | 2024-05-01 9:44AM EDT | 69.00 | 1.13 | 0.90 | 0.93 | -0.59 | -34.30% | 1 | 790 | 46.29% |
| MRVL240517C00070000 | 2024-05-01 10:03AM EDT | 70.00 | 0.74 | 0.72 | 0.74 | -0.38 | -36.19% | 298 | 9,720 | 46.58% |
| MRVL240517C00071000 | 2024-05-01 9:41AM EDT | 71.00 | 0.68 | 0.54 | 0.56 | -0.23 | -25.27% | 23 | 175 | 46.19% |
| MRVL240517C00072000 | 2024-05-01 9:58AM EDT | 72.00 | 0.43 | 0.41 | 0.43 | -0.43 | -50.00% | 2 | 132 | 46.24% |
| MRVL240517C00072500 | 2024-05-01 10:00AM EDT | 72.50 | 0.35 | 0.37 | 0.39 | -0.43 | -55.13% | 94 | 3,984 | 46.78% |
| MRVL240517C00073000 | 2024-05-01 10:00AM EDT | 73.00 | 0.30 | 0.32 | 0.34 | -0.38 | -55.88% | 15 | 410 | 46.78% |
| MRVL240517C00074000 | 2024-04-30 10:42AM EDT | 74.00 | 0.31 | 0.21 | 0.24 | -0.42 | -57.53% | 1 | 315 | 46.00% |
| MRVL240517C00075000 | 2024-05-01 10:01AM EDT | 75.00 | 0.18 | 0.17 | 0.20 | -0.22 | -52.38% | 48 | 6,251 | 47.27% |
| MRVL240517C00076000 | 2024-05-01 9:53AM EDT | 76.00 | 0.16 | 0.13 | 0.15 | -0.40 | -71.43% | 2 | 127 | 47.36% |
| MRVL240517C00077000 | 2024-05-01 9:58AM EDT | 77.00 | 0.11 | 0.10 | 0.12 | -0.34 | -75.56% | 1 | 89 | 48.05% |
| MRVL240517C00077500 | 2024-05-01 10:00AM EDT | 77.50 | 0.08 | 0.09 | 0.11 | -0.15 | -65.22% | 7 | 2,269 | 48.63% |
| MRVL240517C00080000 | 2024-05-01 9:36AM EDT | 80.00 | 0.07 | 0.05 | 0.06 | -0.03 | -30.00% | 482 | 8,120 | 50.00% |
| MRVL240517C00082500 | 2024-05-01 9:30AM EDT | 82.50 | 0.40 | 0.03 | 0.04 | +0.33 | +471.43% | 2 | 2,656 | 51.56% |
| MRVL240517C00085000 | 2024-05-01 9:56AM EDT | 85.00 | 0.03 | 0.01 | 0.08 | -0.01 | -25.00% | 82 | 8,205 | 58.59% |
| MRVL240517C00087500 | 2024-05-01 9:30AM EDT | 87.50 | 0.02 | 0.02 | 0.52 | -0.02 | -50.00% | 8 | 1,609 | 85.55% |
| MRVL240517C00090000 | 2024-05-01 9:30AM EDT | 90.00 | 0.02 | 0.00 | 0.12 | -0.01 | -33.33% | 81 | 4,882 | 71.48% |
| MRVL240517C00092500 | 2024-05-01 9:30AM EDT | 92.50 | 1.67 | 0.00 | 0.00 | +1.65 | +101.23% | 4 | 357 | 50.00% |
| MRVL240517C00095000 | 2024-04-26 2:43PM EDT | 95.00 | 0.06 | 0.00 | 0.52 | 0.00 | - | 3 | 4,503 | 102.05% |
| MRVL240517C00100000 | 2024-04-29 9:30AM EDT | 100.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 2,379 | 76.56% |
| MRVL240517C00105000 | 2024-04-26 2:40PM EDT | 105.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 1 | 1,151 | 112.11% |
| MRVL240517C00110000 | 2024-04-25 9:30AM EDT | 110.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 420 | 113.28% |
| MRVL240517C00115000 | 2024-04-18 9:33AM EDT | 115.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 4 | 152 | 128.71% |
| MRVL240517C00120000 | 2024-04-26 9:46AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 916 | 93.75% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240517P00025000 | 2023-12-12 11:49AM EDT | 25.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 2 | 5 | 207.03% |
| MRVL240517P00027500 | 2024-04-10 12:24PM EDT | 27.50 | 0.10 | 0.00 | 0.51 | 0.00 | - | 1 | 20 | 215.23% |
| MRVL240517P00030000 | 2024-04-09 12:09PM EDT | 30.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 155 | 210.16% |
| MRVL240517P00032500 | 2024-01-19 2:34PM EDT | 32.50 | 0.06 | 0.06 | 0.11 | 0.00 | - | 1 | 330 | 148.05% |
| MRVL240517P00035000 | 2024-04-02 10:29AM EDT | 35.00 | 0.02 | 0.00 | 0.91 | 0.00 | - | 1 | 194 | 179.69% |
| MRVL240517P00037500 | 2024-04-02 1:25PM EDT | 37.50 | 0.02 | 0.00 | 0.51 | 0.00 | - | 1 | 555 | 143.95% |
| MRVL240517P00040000 | 2024-05-01 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 16 | 215 | 107.03% |
| MRVL240517P00042500 | 2024-04-24 2:36PM EDT | 42.50 | 0.01 | 0.00 | 0.92 | 0.00 | - | 5 | 1,531 | 130.47% |
| MRVL240517P00045000 | 2024-04-22 10:22AM EDT | 45.00 | 0.04 | 0.00 | 0.84 | 0.00 | - | 6 | 124 | 113.18% |
| MRVL240517P00047500 | 2024-04-30 9:48AM EDT | 47.50 | 0.01 | 0.00 | 0.87 | 0.00 | - | 2 | 1,142 | 99.95% |
| MRVL240517P00050000 | 2024-04-30 12:56PM EDT | 50.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 2 | 1,124 | 51.17% |
| MRVL240517P00052500 | 2024-04-30 12:44PM EDT | 52.50 | 0.04 | 0.04 | 0.06 | 0.00 | - | 8 | 769 | 48.24% |
| MRVL240517P00054000 | 2024-04-25 2:49PM EDT | 54.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | - | 179 | 47.46% |
| MRVL240517P00055000 | 2024-04-30 3:47PM EDT | 55.00 | 0.09 | 0.13 | 0.14 | 0.00 | - | 7 | 2,957 | 45.51% |
| MRVL240517P00056000 | 2024-05-01 9:30AM EDT | 56.00 | 0.18 | 0.18 | 0.19 | +0.12 | +200.00% | 1 | 37 | 44.14% |
| MRVL240517P00057000 | 2024-04-30 12:09PM EDT | 57.00 | 0.14 | 0.26 | 0.29 | 0.00 | - | 1 | 55 | 44.34% |
| MRVL240517P00057500 | 2024-05-01 9:30AM EDT | 57.50 | 1.67 | 0.29 | 0.31 | +1.47 | +735.00% | 5 | 4,346 | 42.68% |
| MRVL240517P00058000 | 2024-05-01 9:48AM EDT | 58.00 | 0.33 | 0.35 | 0.38 | +0.08 | +32.00% | 3 | 78 | 42.82% |
| MRVL240517P00059000 | 2024-04-30 3:22PM EDT | 59.00 | 0.31 | 0.49 | 0.51 | 0.00 | - | 7 | 141 | 41.75% |
| MRVL240517P00060000 | 2024-05-01 9:41AM EDT | 60.00 | 0.59 | 0.67 | 0.70 | +0.14 | +31.11% | 16 | 5,609 | 41.26% |
| MRVL240517P00061000 | 2024-05-01 9:36AM EDT | 61.00 | 0.83 | 0.97 | 1.00 | +0.28 | +50.91% | 2 | 40 | 42.07% |
| MRVL240517P00062000 | 2024-05-01 9:42AM EDT | 62.00 | 1.05 | 1.23 | 1.26 | +0.33 | +45.83% | 1 | 248 | 40.65% |
| MRVL240517P00062500 | 2024-05-01 9:30AM EDT | 62.50 | 1.40 | 1.37 | 1.41 | +0.51 | +57.30% | 6 | 3,086 | 39.94% |
| MRVL240517P00063000 | 2024-05-01 9:48AM EDT | 63.00 | 1.45 | 1.57 | 1.61 | +0.13 | +9.85% | 1 | 372 | 39.84% |
| MRVL240517P00064000 | 2024-05-01 9:53AM EDT | 64.00 | 1.95 | 2.00 | 2.04 | +0.71 | +57.26% | 7 | 463 | 39.26% |
| MRVL240517P00065000 | 2024-05-01 9:42AM EDT | 65.00 | 2.25 | 2.43 | 2.47 | +0.20 | +9.76% | 8 | 11,774 | 37.38% |
| MRVL240517P00066000 | 2024-05-01 9:57AM EDT | 66.00 | 3.06 | 3.05 | 3.15 | +0.92 | +42.99% | 15 | 504 | 38.72% |
| MRVL240517P00067000 | 2024-05-01 9:57AM EDT | 67.00 | 3.65 | 3.60 | 3.70 | +0.90 | +32.73% | 15 | 133 | 36.18% |
| MRVL240517P00067500 | 2024-05-01 9:56AM EDT | 67.50 | 3.97 | 3.95 | 4.05 | +1.10 | +38.33% | 12 | 3,365 | 35.84% |
| MRVL240517P00068000 | 2024-04-30 3:54PM EDT | 68.00 | 3.50 | 4.35 | 4.60 | 0.00 | - | 436 | 495 | 39.60% |
| MRVL240517P00069000 | 2024-04-30 11:51AM EDT | 69.00 | 3.53 | 5.05 | 5.20 | 0.00 | - | 4 | 319 | 34.82% |
| MRVL240517P00070000 | 2024-04-30 3:54PM EDT | 70.00 | 4.75 | 5.95 | 7.20 | 0.00 | - | 3 | 2,877 | 62.92% |
| MRVL240517P00071000 | 2024-05-01 9:41AM EDT | 71.00 | 6.30 | 5.85 | 6.95 | +2.10 | +50.00% | 2 | 71 | 34.47% |
| MRVL240517P00072000 | 2024-04-26 3:54PM EDT | 72.00 | 4.15 | 7.60 | 8.85 | 0.00 | - | 7 | 52 | 64.70% |
| MRVL240517P00072500 | 2024-04-30 9:58AM EDT | 72.50 | 5.18 | 6.55 | 9.30 | 0.00 | - | 10 | 2,791 | 65.67% |
| MRVL240517P00073000 | 2024-04-30 2:58PM EDT | 73.00 | 6.71 | 8.25 | 9.00 | 0.00 | - | 1 | 25 | 43.56% |
| MRVL240517P00074000 | 2024-04-26 10:13AM EDT | 74.00 | 5.70 | 9.25 | 9.90 | 0.00 | - | 1 | 1 | 41.99% |
| MRVL240517P00075000 | 2024-04-30 2:41PM EDT | 75.00 | 8.10 | 10.40 | 10.70 | 0.00 | - | 9 | 2,540 | 0.00% |
| MRVL240517P00076000 | 2024-04-26 9:57AM EDT | 76.00 | 7.75 | 10.80 | 11.65 | 0.00 | - | 1 | 2 | 0.00% |
| MRVL240517P00077000 | 2024-04-25 10:19AM EDT | 77.00 | 9.90 | 11.30 | 12.80 | 0.00 | - | - | 26 | 42.58% |
| MRVL240517P00077500 | 2024-04-30 3:56PM EDT | 77.50 | 12.00 | 12.60 | 13.25 | 0.00 | - | 10 | 1,640 | 34.38% |
| MRVL240517P00080000 | 2024-04-25 9:36AM EDT | 80.00 | 14.00 | 15.00 | 16.65 | 0.00 | - | 2 | 95 | 52.73% |
| MRVL240517P00082500 | 2024-04-22 12:58PM EDT | 82.50 | 20.10 | 17.65 | 18.85 | 0.00 | - | 17 | 1 | 88.13% |
| MRVL240517P00085000 | 2024-04-24 2:21PM EDT | 85.00 | 20.75 | 18.50 | 22.15 | 0.00 | - | 35 | 9 | 121.48% |
| MRVL240517P00087500 | 2024-04-22 12:24PM EDT | 87.50 | 25.00 | 22.60 | 24.10 | 0.00 | - | 20 | 0 | 72.85% |
| MRVL240517P00090000 | 2024-04-25 11:24AM EDT | 90.00 | 23.75 | 23.45 | 27.05 | 0.00 | - | 2 | 0 | 133.84% |
| MRVL240517P00092500 | 2024-04-12 9:35AM EDT | 92.50 | 22.05 | 26.20 | 29.25 | 0.00 | - | 14 | 0 | 131.01% |
| MRVL240517P00095000 | 2024-03-11 10:01AM EDT | 95.00 | 24.30 | 22.45 | 23.15 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL240517P00100000 | 2024-04-25 9:32AM EDT | 100.00 | 34.20 | 34.95 | 37.00 | 0.00 | - | 2 | 0 | 110.35% |
| MRVL240517P00105000 | 2024-03-13 2:53PM EDT | 105.00 | 36.95 | 33.85 | 35.25 | 0.00 | - | 480 | 0 | 0.00% |
| MRVL240517P00110000 | 2024-03-07 10:54AM EDT | 110.00 | 28.50 | 37.20 | 39.05 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240517P00115000 | 2024-04-17 3:53PM EDT | 115.00 | 48.19 | 48.70 | 51.90 | 0.00 | - | 2 | 0 | 187.70% |
| MRVL240517P00120000 | 2024-04-17 3:53PM EDT | 120.00 | 53.21 | 53.80 | 56.70 | 0.00 | - | 2 | 0 | 188.87% |
