Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.735,83 +475,42 (+0,82%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240524C00045000 | 2024-04-23 3:14PM EDT | 45.00 | 19.17 | 21.80 | 25.35 | 0.00 | - | - | 11 | 84.38% |
| MRVL240524C00050000 | 2024-04-16 3:17PM EDT | 50.00 | 19.02 | 18.45 | 20.55 | 0.00 | - | - | 1 | 116.99% |
| MRVL240524C00055000 | 2024-04-22 2:04PM EDT | 55.00 | 9.05 | 11.75 | 14.75 | 0.00 | - | - | 2 | 97.27% |
| MRVL240524C00059000 | 2024-05-01 2:35PM EDT | 59.00 | 6.75 | 8.85 | 12.05 | 0.00 | - | 7 | 12 | 67.87% |
| MRVL240524C00060000 | 2024-04-30 12:44PM EDT | 60.00 | 8.10 | 8.40 | 10.30 | 0.00 | - | 6 | 6 | 60.21% |
| MRVL240524C00061000 | 2024-05-01 9:47AM EDT | 61.00 | 5.70 | 8.00 | 8.75 | 0.00 | - | 1 | 3 | 55.81% |
| MRVL240524C00062000 | 2024-05-02 3:14PM EDT | 62.00 | 7.85 | 6.55 | 7.50 | 0.00 | - | 33 | 47 | 53.61% |
| MRVL240524C00063000 | 2024-05-02 10:29AM EDT | 63.00 | 4.60 | 5.50 | 7.55 | 0.00 | - | 2 | 26 | 69.12% |
| MRVL240524C00064000 | 2024-05-02 12:34PM EDT | 64.00 | 3.89 | 5.10 | 6.65 | 0.00 | - | 9 | 17 | 50.39% |
| MRVL240524C00065000 | 2024-05-02 2:28PM EDT | 65.00 | 4.72 | 4.00 | 5.65 | +0.87 | +22.60% | 3 | 78 | 58.25% |
| MRVL240524C00066000 | 2024-05-03 10:44AM EDT | 66.00 | 4.40 | 4.35 | 4.50 | +0.95 | +27.54% | 16 | 53 | 49.12% |
| MRVL240524C00067000 | 2024-05-03 2:39PM EDT | 67.00 | 3.55 | 3.75 | 3.90 | +0.64 | +21.99% | 5 | 138 | 48.80% |
| MRVL240524C00068000 | 2024-05-03 3:46PM EDT | 68.00 | 3.10 | 3.20 | 3.35 | +0.57 | +22.53% | 9 | 64 | 48.49% |
| MRVL240524C00069000 | 2024-05-03 2:06PM EDT | 69.00 | 2.75 | 2.74 | 2.81 | +0.58 | +26.73% | 31 | 81 | 47.51% |
| MRVL240524C00070000 | 2024-05-03 2:40PM EDT | 70.00 | 2.25 | 2.31 | 2.38 | +0.48 | +27.12% | 41 | 1,042 | 47.46% |
| MRVL240524C00071000 | 2024-05-03 2:54PM EDT | 71.00 | 1.85 | 1.92 | 1.98 | +0.41 | +28.47% | 12 | 166 | 47.07% |
| MRVL240524C00072000 | 2024-05-03 1:08PM EDT | 72.00 | 1.50 | 1.57 | 1.64 | +0.50 | +50.00% | 13 | 336 | 46.90% |
| MRVL240524C00073000 | 2024-05-03 3:20PM EDT | 73.00 | 1.21 | 1.27 | 1.35 | +0.18 | +17.48% | 8 | 126 | 46.80% |
| MRVL240524C00074000 | 2024-05-03 3:45PM EDT | 74.00 | 1.01 | 1.06 | 1.10 | +0.24 | +31.17% | 12 | 83 | 46.68% |
| MRVL240524C00075000 | 2024-05-03 3:19PM EDT | 75.00 | 0.80 | 0.85 | 0.89 | +0.29 | +56.86% | 57 | 155 | 46.58% |
| MRVL240524C00076000 | 2024-05-03 2:06PM EDT | 76.00 | 0.64 | 0.68 | 0.72 | +0.30 | +88.24% | 3 | 53 | 46.63% |
| MRVL240524C00077000 | 2024-05-03 11:03AM EDT | 77.00 | 0.47 | 0.54 | 0.58 | +0.14 | +42.42% | 133 | 36 | 46.73% |
| MRVL240524C00078000 | 2024-05-03 3:52PM EDT | 78.00 | 0.43 | 0.43 | 0.46 | -0.18 | -29.51% | 2 | 77 | 46.68% |
| MRVL240524C00079000 | 2024-05-03 2:40PM EDT | 79.00 | 0.32 | 0.34 | 0.37 | -0.06 | -15.79% | 2 | 28 | 46.92% |
| MRVL240524C00080000 | 2024-05-03 11:59AM EDT | 80.00 | 0.28 | 0.26 | 0.29 | +0.06 | +27.27% | 214 | 192 | 46.88% |
| MRVL240524C00081000 | 2024-04-29 10:34AM EDT | 81.00 | 0.52 | 0.20 | 0.23 | 0.00 | - | 1 | 2 | 47.07% |
| MRVL240524C00082000 | 2024-05-03 12:35PM EDT | 82.00 | 0.16 | 0.16 | 0.19 | +0.05 | +45.45% | 6 | 46 | 47.66% |
| MRVL240524C00083000 | 2024-04-22 9:30AM EDT | 83.00 | 0.14 | 0.12 | 0.15 | +0.01 | +7.69% | 1 | 3 | 47.85% |
| MRVL240524C00084000 | 2024-05-03 2:19PM EDT | 84.00 | 0.09 | 0.10 | 0.12 | -0.02 | -18.18% | 3 | 7 | 48.24% |
| MRVL240524C00085000 | 2024-05-02 2:22PM EDT | 85.00 | 0.07 | 0.08 | 0.10 | 0.00 | - | 22 | 347 | 48.83% |
| MRVL240524C00086000 | 2024-05-02 3:49PM EDT | 86.00 | 0.06 | 0.06 | 0.09 | +0.01 | +20.00% | 2 | 5 | 50.20% |
| MRVL240524C00090000 | 2024-04-29 10:11AM EDT | 90.00 | 0.09 | 0.03 | 0.05 | 0.00 | - | 9 | 24 | 51.76% |
| MRVL240524C00100000 | 2024-04-16 2:28PM EDT | 100.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 325 | 148 | 123.73% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240524P00045000 | 2024-04-23 11:08AM EDT | 45.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 2 | 4 | 149.02% |
| MRVL240524P00050000 | 2024-05-01 10:29AM EDT | 50.00 | 0.06 | 0.01 | 0.28 | 0.00 | - | 1 | 39 | 74.61% |
| MRVL240524P00055000 | 2024-05-03 1:20PM EDT | 55.00 | 0.09 | 0.07 | 0.10 | -0.23 | -71.88% | 48 | 84 | 50.00% |
| MRVL240524P00056000 | 2024-05-02 11:08AM EDT | 56.00 | 0.27 | 0.11 | 0.13 | 0.00 | - | 1 | 157 | 50.39% |
| MRVL240524P00057000 | 2024-05-03 3:41PM EDT | 57.00 | 0.16 | 0.14 | 0.17 | -0.52 | -76.47% | 3 | 72 | 49.32% |
| MRVL240524P00058000 | 2024-05-03 11:14AM EDT | 58.00 | 0.21 | 0.19 | 0.22 | -0.66 | -75.86% | 8 | 33 | 48.24% |
| MRVL240524P00059000 | 2024-05-03 12:43PM EDT | 59.00 | 0.32 | 0.26 | 0.29 | -0.29 | -47.54% | 5 | 42 | 47.36% |
| MRVL240524P00060000 | 2024-05-03 3:31PM EDT | 60.00 | 0.38 | 0.35 | 0.38 | -0.42 | -52.50% | 11 | 95 | 46.63% |
| MRVL240524P00061000 | 2024-05-03 3:02PM EDT | 61.00 | 0.53 | 0.47 | 0.50 | -0.48 | -47.52% | 3 | 56 | 46.05% |
| MRVL240524P00062000 | 2024-05-03 3:33PM EDT | 62.00 | 0.69 | 0.61 | 0.65 | -0.69 | -50.00% | 9 | 517 | 45.51% |
| MRVL240524P00063000 | 2024-05-03 12:11PM EDT | 63.00 | 0.90 | 0.80 | 0.85 | -0.51 | -36.17% | 18 | 86 | 45.29% |
| MRVL240524P00064000 | 2024-05-03 3:41PM EDT | 64.00 | 1.12 | 1.03 | 1.10 | -0.80 | -41.67% | 6 | 133 | 45.22% |
| MRVL240524P00065000 | 2024-05-03 12:16PM EDT | 65.00 | 1.42 | 1.31 | 1.37 | -1.21 | -46.01% | 32 | 76 | 44.63% |
| MRVL240524P00066000 | 2024-05-03 12:32PM EDT | 66.00 | 1.83 | 1.65 | 1.71 | -1.07 | -36.90% | 143 | 164 | 44.41% |
| MRVL240524P00067000 | 2024-05-03 2:39PM EDT | 67.00 | 2.21 | 2.03 | 2.10 | -1.63 | -42.45% | 5 | 76 | 44.12% |
| MRVL240524P00068000 | 2024-05-03 1:15PM EDT | 68.00 | 2.70 | 2.45 | 2.55 | -1.45 | -34.94% | 12 | 40 | 43.92% |
| MRVL240524P00069000 | 2024-05-03 1:43PM EDT | 69.00 | 3.35 | 2.98 | 3.05 | -1.82 | -35.20% | 55 | 48 | 43.60% |
| MRVL240524P00070000 | 2024-05-02 12:36PM EDT | 70.00 | 5.67 | 3.50 | 3.65 | 0.00 | - | 1 | 46 | 43.99% |
| MRVL240524P00071000 | 2024-05-02 3:49PM EDT | 71.00 | 5.55 | 4.10 | 4.25 | 0.00 | - | 13 | 5 | 43.51% |
| MRVL240524P00072000 | 2024-05-01 10:34AM EDT | 72.00 | 8.30 | 4.75 | 4.95 | 0.00 | - | 7 | 34 | 43.85% |
| MRVL240524P00073000 | 2024-05-03 11:48AM EDT | 73.00 | 5.85 | 4.70 | 5.65 | -3.10 | -34.64% | 4 | 7 | 43.36% |
| MRVL240524P00074000 | 2024-04-18 9:40AM EDT | 74.00 | 9.90 | 4.40 | 7.75 | 0.00 | - | 1 | 17 | 67.43% |
| MRVL240524P00075000 | 2024-05-03 2:27PM EDT | 75.00 | 7.35 | 6.95 | 7.70 | +0.43 | +6.21% | 12 | 100 | 53.08% |
| MRVL240524P00077000 | 2024-04-12 10:00AM EDT | 77.00 | 7.20 | 8.40 | 9.55 | 0.00 | - | 5 | 8 | 57.96% |
| MRVL240524P00078000 | 2024-04-04 3:54PM EDT | 78.00 | 8.95 | 9.35 | 10.80 | 0.00 | - | 1 | 1 | 50.24% |
| MRVL240524P00079000 | 2024-05-01 3:58PM EDT | 79.00 | 15.20 | 9.40 | 11.25 | 0.00 | - | 5 | 5 | 58.11% |
| MRVL240524P00080000 | 2024-05-03 2:27PM EDT | 80.00 | 11.84 | 11.15 | 12.00 | -1.28 | -9.76% | 12 | 20 | 54.44% |
| MRVL240524P00085000 | 2024-04-05 3:15PM EDT | 85.00 | 13.94 | 14.70 | 18.25 | 0.00 | - | 2 | 0 | 100.93% |
