Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.528,32 +140,56 (+0,23%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240614C00050000 | 2024-05-09 11:24AM EDT | 50.00 | 19.47 | 20.75 | 23.50 | 0.00 | - | 2 | 2 | 76.66% |
| MRVL240614C00064000 | 2024-05-13 11:46AM EDT | 64.00 | 7.67 | 10.55 | 11.35 | 0.00 | - | 1 | 1 | 84.38% |
| MRVL240614C00065000 | 2024-05-17 11:13AM EDT | 65.00 | 9.95 | 7.25 | 8.95 | -0.55 | -5.24% | 8 | 35 | 63.43% |
| MRVL240614C00066000 | 2024-05-17 2:13PM EDT | 66.00 | 8.25 | 7.50 | 8.45 | -1.15 | -12.23% | 15 | 58 | 58.84% |
| MRVL240614C00067000 | 2024-05-16 9:39AM EDT | 67.00 | 7.15 | 6.25 | 8.30 | 0.00 | - | 1 | 79 | 58.23% |
| MRVL240614C00068000 | 2024-05-16 3:19PM EDT | 68.00 | 8.00 | 6.50 | 6.75 | 0.00 | - | 5 | 178 | 57.89% |
| MRVL240614C00069000 | 2024-05-16 11:32AM EDT | 69.00 | 7.19 | 5.90 | 6.30 | 0.00 | - | 1 | 17 | 58.79% |
| MRVL240614C00070000 | 2024-05-17 2:45PM EDT | 70.00 | 5.63 | 5.40 | 5.55 | -0.92 | -14.05% | 71 | 246 | 57.84% |
| MRVL240614C00071000 | 2024-05-17 11:06AM EDT | 71.00 | 4.95 | 4.90 | 5.05 | -1.35 | -21.43% | 14 | 4 | 58.11% |
| MRVL240614C00072000 | 2024-05-17 2:23PM EDT | 72.00 | 4.55 | 4.40 | 4.55 | -1.20 | -20.87% | 1 | 21 | 57.89% |
| MRVL240614C00073000 | 2024-05-17 11:38AM EDT | 73.00 | 4.80 | 3.95 | 4.05 | -0.09 | -1.84% | 3 | 145 | 57.54% |
| MRVL240614C00074000 | 2024-05-17 2:00PM EDT | 74.00 | 3.80 | 3.45 | 3.65 | -0.90 | -19.15% | 10 | 741 | 57.08% |
| MRVL240614C00075000 | 2024-05-17 2:06PM EDT | 75.00 | 3.40 | 3.15 | 3.25 | -0.79 | -18.85% | 5 | 109 | 57.47% |
| MRVL240614C00076000 | 2024-05-16 11:36AM EDT | 76.00 | 3.60 | 3.45 | 3.60 | +1.90 | +111.76% | 3 | 10 | 66.36% |
| MRVL240614C00077000 | 2024-05-17 2:23PM EDT | 77.00 | 2.62 | 2.44 | 2.62 | -1.08 | -29.19% | 4 | 75 | 57.42% |
| MRVL240614C00078000 | 2024-05-16 1:34PM EDT | 78.00 | 3.15 | 2.18 | 2.27 | 0.00 | - | 5 | 15 | 57.20% |
| MRVL240614C00079000 | 2024-05-17 2:57PM EDT | 79.00 | 2.12 | 1.78 | 2.00 | -0.55 | -20.60% | 3 | 13 | 56.10% |
| MRVL240614C00080000 | 2024-05-17 3:54PM EDT | 80.00 | 1.80 | 1.68 | 1.77 | -0.60 | -25.00% | 22 | 78 | 57.15% |
| MRVL240614C00085000 | 2024-05-17 12:30PM EDT | 85.00 | 1.13 | 0.87 | 0.93 | -0.21 | -15.67% | 5 | 59 | 57.69% |
| MRVL240614C00090000 | 2024-05-17 10:26AM EDT | 90.00 | 0.63 | 0.43 | 0.47 | -0.01 | -1.56% | 5 | 363 | 58.20% |
| MRVL240614C00095000 | 2024-05-16 12:53PM EDT | 95.00 | 0.36 | 0.19 | 0.46 | +0.19 | +111.76% | 231 | 7 | 63.62% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240614P00050000 | 2024-05-14 12:25PM EDT | 50.00 | 0.14 | 0.02 | 0.09 | 0.00 | - | 1 | 2 | 61.72% |
| MRVL240614P00053000 | 2024-05-15 10:32AM EDT | 53.00 | 0.21 | 0.06 | 0.13 | 0.00 | - | 100 | 101 | 57.62% |
| MRVL240614P00055000 | 2024-05-15 10:37AM EDT | 55.00 | 0.33 | 0.13 | 0.18 | 0.00 | - | 6 | 57 | 56.25% |
| MRVL240614P00057000 | 2024-05-14 12:25PM EDT | 57.00 | 0.70 | 0.26 | 0.29 | 0.00 | - | 2 | 12 | 56.35% |
| MRVL240614P00058000 | 2024-05-16 3:51PM EDT | 58.00 | 0.31 | 0.33 | 0.37 | 0.00 | - | 303 | 312 | 55.96% |
| MRVL240614P00059000 | 2024-05-14 11:34AM EDT | 59.00 | 1.04 | 0.43 | 0.46 | 0.00 | - | 10 | 13 | 55.81% |
| MRVL240614P00060000 | 2024-05-17 2:47PM EDT | 60.00 | 0.53 | 0.54 | 0.57 | +0.06 | +12.77% | 68 | 95 | 55.52% |
| MRVL240614P00061000 | 2024-05-17 1:38PM EDT | 61.00 | 0.62 | 0.67 | 0.71 | -0.01 | -1.59% | 10 | 195 | 55.32% |
| MRVL240614P00062000 | 2024-05-16 3:56PM EDT | 62.00 | 0.81 | 0.83 | 0.87 | 0.00 | - | 9 | 13 | 55.18% |
| MRVL240614P00063000 | 2024-05-17 2:00PM EDT | 63.00 | 0.98 | 1.00 | 1.06 | +0.03 | +3.16% | 7 | 183 | 54.86% |
| MRVL240614P00064000 | 2024-05-17 1:14PM EDT | 64.00 | 1.11 | 1.22 | 1.28 | -0.06 | -5.13% | 2 | 31 | 54.79% |
| MRVL240614P00065000 | 2024-05-17 3:57PM EDT | 65.00 | 1.50 | 1.47 | 1.53 | +0.11 | +7.91% | 4 | 36 | 54.69% |
| MRVL240614P00066000 | 2024-05-17 9:42AM EDT | 66.00 | 1.53 | 1.72 | 1.92 | -0.04 | -2.55% | 2 | 6 | 55.18% |
| MRVL240614P00067000 | 2024-05-16 2:20PM EDT | 67.00 | 1.86 | 1.90 | 2.19 | -0.95 | -33.81% | 18 | 9 | 53.64% |
| MRVL240614P00068000 | 2024-05-17 2:57PM EDT | 68.00 | 2.33 | 2.40 | 2.66 | +0.16 | +7.37% | 7 | 316 | 55.42% |
| MRVL240614P00069000 | 2024-05-17 1:57PM EDT | 69.00 | 2.62 | 2.80 | 3.10 | +0.03 | +1.16% | 3 | 252 | 55.66% |
| MRVL240614P00070000 | 2024-05-17 2:23PM EDT | 70.00 | 3.20 | 3.20 | 3.35 | +0.42 | +15.11% | 61 | 30 | 54.15% |
| MRVL240614P00072000 | 2024-05-17 3:39PM EDT | 72.00 | 4.10 | 4.20 | 4.50 | +0.50 | +13.89% | 3 | 2 | 55.25% |
| MRVL240614P00075000 | 2024-05-17 2:37PM EDT | 75.00 | 5.85 | 5.90 | 6.05 | +0.55 | +10.38% | 1 | 22 | 53.49% |
