Deutsche Märkte schließen in 6 Stunden 52 Minuten

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
62,88+0,75 (+1,21%)
Börsenschluss: 04:00PM EDT
67,64 +4,76 (+7,57%)
Vorbörslich: 04:00AM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MRVL240621C000200002024-03-26 10:23AM EDT20.0049.020.000.000.00-200.00%
MRVL240621C000225002023-10-13 11:05AM EDT22.5031.8032.8033.100.00-1600.00%
MRVL240621C000250002024-03-22 9:58AM EDT25.0042.1035.3039.600.00-341192.77%
MRVL240621C000275002024-04-19 1:13PM EDT27.5036.000.000.000.00-100.00%
MRVL240621C000300002024-04-02 11:22AM EDT30.0042.800.000.000.00-100.00%
MRVL240621C000325002024-04-19 1:13PM EDT32.5030.600.000.000.00-100.00%
MRVL240621C000350002024-04-12 11:07AM EDT35.0036.280.000.000.00-100.00%
MRVL240621C000375002024-04-11 10:55AM EDT37.5034.210.000.000.00-100.00%
MRVL240621C000400002024-04-01 9:49AM EDT40.0034.100.000.000.00-500.00%
MRVL240621C000425002024-04-18 3:53PM EDT42.5023.580.000.000.00-3100.00%
MRVL240621C000450002024-04-22 10:29AM EDT45.0017.500.000.000.00-200.00%
MRVL240621C000475002024-04-19 2:56PM EDT47.5015.900.000.000.00-100.00%
MRVL240621C000500002024-04-22 12:17PM EDT50.0013.830.000.000.00-3100.00%
MRVL240621C000525002024-04-22 3:54PM EDT52.5011.900.000.000.00-800.00%
MRVL240621C000550002024-04-22 1:34PM EDT55.0010.200.000.000.00-800.00%
MRVL240621C000575002024-04-22 3:59PM EDT57.508.400.000.000.00-5800.00%
MRVL240621C000600002024-04-22 3:33PM EDT60.007.050.000.000.00-1500.00%
MRVL240621C000625002024-04-22 3:27PM EDT62.505.700.000.000.00-16300.00%
MRVL240621C000650002024-04-22 3:52PM EDT65.004.300.000.000.00-32801.56%
MRVL240621C000675002024-04-22 2:39PM EDT67.503.550.000.000.00-80803.13%
MRVL240621C000700002024-04-22 3:54PM EDT70.002.530.000.000.00-25706.25%
MRVL240621C000725002024-04-22 3:31PM EDT72.502.070.000.000.00-41106.25%
MRVL240621C000750002024-04-22 3:59PM EDT75.001.440.000.000.00-145012.50%
MRVL240621C000775002024-04-22 12:54PM EDT77.501.060.000.000.00-32012.50%
MRVL240621C000800002024-04-22 3:58PM EDT80.000.800.000.000.00-346012.50%
MRVL240621C000825002024-04-22 12:28PM EDT82.500.590.000.000.00-37012.50%
MRVL240621C000850002024-04-22 3:40PM EDT85.000.440.000.000.00-306012.50%
MRVL240621C000875002024-04-22 10:04AM EDT87.500.350.000.000.00-3012.50%
MRVL240621C000900002024-04-22 2:08PM EDT90.000.250.000.000.00-28025.00%
MRVL240621C000925002024-04-22 9:30AM EDT92.500.210.000.000.00-1025.00%
MRVL240621C000950002024-04-22 2:43PM EDT95.000.130.000.000.00-2025.00%
MRVL240621C001000002024-04-19 3:30PM EDT100.000.110.000.000.00-2025.00%
MRVL240621C001050002024-04-19 3:13PM EDT105.000.070.000.000.00-2025.00%
MRVL240621C001100002024-04-19 1:19PM EDT110.000.050.000.000.00-6025.00%
MRVL240621C001150002024-04-22 9:43AM EDT115.000.010.000.000.00-1025.00%
MRVL240621C001200002024-04-16 2:52PM EDT120.000.050.000.000.00-2025.00%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MRVL240621P000200002024-03-20 10:17AM EDT20.000.040.000.090.00-1947117.97%
MRVL240621P000225002024-04-01 10:37AM EDT22.500.020.000.000.00-2050.00%
MRVL240621P000250002023-11-22 3:00PM EDT25.000.210.090.120.00-7151107.42%
MRVL240621P000275002024-04-01 11:42AM EDT27.500.020.000.000.00-10050.00%
MRVL240621P000300002024-04-18 12:32PM EDT30.000.020.000.000.00-5050.00%
MRVL240621P000325002024-03-11 10:31AM EDT32.500.050.000.310.00-41,47384.18%
MRVL240621P000350002024-04-19 12:09PM EDT35.000.080.000.000.00-41025.00%
MRVL240621P000375002024-04-01 3:16PM EDT37.500.060.000.000.00-3025.00%
MRVL240621P000400002024-04-22 10:05AM EDT40.000.140.000.000.00-2025.00%
MRVL240621P000425002024-04-19 2:27PM EDT42.500.210.000.000.00-100025.00%
MRVL240621P000450002024-04-22 12:45PM EDT45.000.360.000.000.00-2025.00%
MRVL240621P000475002024-04-22 3:08PM EDT47.500.480.000.000.00-14012.50%
MRVL240621P000500002024-04-22 3:39PM EDT50.000.800.000.000.00-7012.50%
MRVL240621P000525002024-04-22 2:45PM EDT52.501.160.000.000.00-151012.50%
MRVL240621P000550002024-04-22 3:59PM EDT55.001.770.000.000.00-10806.25%
MRVL240621P000575002024-04-22 3:49PM EDT57.502.510.000.000.00-6106.25%
MRVL240621P000600002024-04-22 3:37PM EDT60.003.400.000.000.00-35403.13%
MRVL240621P000625002024-04-22 3:20PM EDT62.504.510.000.000.00-41400.39%
MRVL240621P000650002024-04-22 3:21PM EDT65.005.800.000.000.00-10100.00%
MRVL240621P000675002024-04-22 2:19PM EDT67.507.200.000.000.00-4900.00%
MRVL240621P000700002024-04-22 1:55PM EDT70.008.950.000.000.00-3900.00%
MRVL240621P000725002024-04-22 9:51AM EDT72.5011.250.000.000.00-500.00%
MRVL240621P000750002024-04-19 1:42PM EDT75.0013.200.000.000.00-800.00%
MRVL240621P000775002024-04-22 1:41PM EDT77.5015.240.000.000.00-400.00%
MRVL240621P000800002024-04-22 12:59PM EDT80.0017.850.000.000.00-8300.00%
MRVL240621P000825002024-04-22 2:35PM EDT82.5019.360.000.000.00-900.00%
MRVL240621P000850002024-04-22 9:55AM EDT85.0022.450.000.000.00-100.00%
MRVL240621P000875002024-04-09 12:00PM EDT87.5016.400.000.000.00-200.00%
MRVL240621P000900002024-04-17 12:54PM EDT90.0023.200.000.000.00-500.00%
MRVL240621P000925002024-04-04 10:24AM EDT92.5019.400.000.000.00-100.00%
MRVL240621P000950002024-03-11 9:43AM EDT95.0023.1022.0024.800.00-221780.00%
MRVL240621P001000002024-03-07 2:03PM EDT100.0020.3027.3529.650.00-100.00%
MRVL240621P001050002024-04-04 1:59PM EDT105.0031.550.000.000.00-1300.00%
MRVL240621P001100002024-03-07 10:54AM EDT110.0029.2536.0539.450.00-100.00%
MRVL240621P001150002024-03-13 2:37PM EDT115.0045.9543.5046.650.00-6900.00%
MRVL240621P001200002024-03-07 12:58PM EDT120.0037.6446.6049.400.00--00.00%