Deutsche Märkte öffnen in 3 Stunden 59 Minuten

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
62,88+0,75 (+1,21%)
Börsenschluss: 04:00PM EDT
62,99 +0,11 (+0,17%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MRVL240719C000250002024-04-09 2:05PM EDT25.0048.0037.0539.950.00-54122.17%
MRVL240719C000275002023-11-15 12:50PM EDT27.5031.4531.6034.450.00--10.00%
MRVL240719C000300002024-04-16 2:56PM EDT30.0038.7231.8034.200.00-12174.02%
MRVL240719C000350002023-11-22 11:24AM EDT35.0022.6526.5526.950.00-330.00%
MRVL240719C000400002023-12-12 2:06PM EDT40.0016.5025.3527.500.00--5118.26%
MRVL240719C000425002024-04-18 2:42PM EDT42.5023.6520.7522.350.00-162471.02%
MRVL240719C000450002024-04-08 11:03AM EDT45.0027.6317.4519.850.00-212755.62%
MRVL240719C000475002024-04-17 12:07PM EDT47.5020.4516.6017.700.00-677364.48%
MRVL240719C000500002024-04-17 11:35AM EDT50.0018.7513.6015.650.00-218056.10%
MRVL240719C000525002024-04-22 9:56AM EDT52.5012.4611.6513.65-4.64-27.13%13054.35%
MRVL240719C000550002024-04-22 12:55PM EDT55.0010.9010.2011.80-3.25-22.97%57054.71%
MRVL240719C000575002024-04-18 1:24PM EDT57.5010.909.0510.150.00-749455.86%
MRVL240719C000600002024-04-22 2:02PM EDT60.007.707.557.90-0.20-2.53%3064651.48%
MRVL240719C000625002024-04-22 3:01PM EDT62.506.456.256.350.00-8649450.27%
MRVL240719C000650002024-04-22 11:15AM EDT65.004.755.055.20-0.25-5.00%6691949.65%
MRVL240719C000675002024-04-22 12:39PM EDT67.503.944.104.20-0.40-9.22%7637149.00%
MRVL240719C000700002024-04-22 3:54PM EDT70.003.233.253.35-0.10-3.00%1371,01348.39%
MRVL240719C000725002024-04-22 3:44PM EDT72.502.642.582.62-0.03-1.12%978,55547.66%
MRVL240719C000750002024-04-22 3:35PM EDT75.002.072.022.06-0.05-2.36%16672647.38%
MRVL240719C000775002024-04-22 11:03AM EDT77.501.551.581.61-0.21-11.93%2029847.17%
MRVL240719C000800002024-04-22 1:20PM EDT80.001.211.221.27-0.19-13.57%91,89047.27%
MRVL240719C000825002024-04-19 3:20PM EDT82.501.100.950.990.00-536447.24%
MRVL240719C000850002024-04-22 3:35PM EDT85.000.740.730.77-0.13-14.94%13087547.24%
MRVL240719C000875002024-04-22 2:25PM EDT87.500.600.550.60-1.78-74.79%39547.34%
MRVL240719C000900002024-04-22 2:07PM EDT90.000.460.430.47-0.08-14.81%4791747.51%
MRVL240719C000925002024-04-19 2:01PM EDT92.500.420.320.360.00-341547.46%
MRVL240719C000950002024-04-18 1:36PM EDT95.000.510.260.310.00-6059948.54%
MRVL240719C001000002024-04-22 10:40AM EDT100.000.170.160.18-0.20-54.05%564748.34%
MRVL240719C001050002024-04-22 2:36PM EDT105.000.120.100.13-0.24-66.67%4032549.90%
MRVL240719C001100002024-04-15 1:52PM EDT110.000.080.060.09-0.18-69.23%278950.78%
MRVL240719C001150002024-04-18 3:23PM EDT115.000.090.040.070.00-6115250.98%
MRVL240719C001200002024-04-19 3:52PM EDT120.000.060.030.060.00-433,79952.73%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MRVL240719P000250002023-12-04 11:53AM EDT25.000.240.120.160.00-1592.77%
MRVL240719P000275002023-11-28 11:03AM EDT27.500.320.130.170.00-2184.77%
MRVL240719P000300002024-03-15 1:41PM EDT30.000.050.010.330.00-1178.32%
MRVL240719P000325002023-12-06 4:53PM EDT32.500.730.280.340.00-12178.71%
MRVL240719P000350002024-03-14 2:48PM EDT35.000.120.020.430.00-2566.80%
MRVL240719P000375002024-04-22 2:34PM EDT37.500.140.130.15-0.01-6.67%722055.08%
MRVL240719P000400002024-03-15 12:12PM EDT40.000.300.110.140.00-414249.02%
MRVL240719P000425002024-04-18 9:41AM EDT42.500.250.320.340.00-1651.17%
MRVL240719P000450002024-04-22 10:13AM EDT45.000.580.460.51+0.14+31.82%14949.85%
MRVL240719P000475002024-04-19 3:10PM EDT47.500.920.720.770.00-2816548.68%
MRVL240719P000500002024-04-22 1:51PM EDT50.001.121.091.15+0.18+19.15%102,79347.93%
MRVL240719P000525002024-04-22 1:59PM EDT52.501.561.581.64-0.29-15.68%3230247.02%
MRVL240719P000550002024-04-22 11:28AM EDT55.002.512.232.28-0.09-3.46%880846.22%
MRVL240719P000575002024-04-22 10:32AM EDT57.503.103.003.10-0.33-9.62%691,18245.65%
MRVL240719P000600002024-04-22 3:59PM EDT60.004.053.954.05-0.43-9.60%1026,68744.70%
MRVL240719P000625002024-04-22 12:44PM EDT62.505.505.105.20-0.20-3.51%3548843.97%
MRVL240719P000650002024-04-22 3:43PM EDT65.006.456.406.55-0.60-8.51%14575443.40%
MRVL240719P000675002024-04-22 12:44PM EDT67.508.407.908.050.00-41,21842.63%
MRVL240719P000700002024-04-19 12:53PM EDT70.0010.009.559.80+0.20+2.04%255342.58%
MRVL240719P000725002024-04-19 1:13PM EDT72.5011.4010.4011.650.00-3763642.14%
MRVL240719P000750002024-04-19 3:51PM EDT75.0014.1712.7513.850.00-1044344.04%
MRVL240719P000775002024-04-19 3:11PM EDT77.5016.1714.1016.350.00-1089548.51%
MRVL240719P000800002024-04-18 9:43AM EDT80.0015.9517.3017.950.00-6329141.41%
MRVL240719P000825002024-04-18 9:43AM EDT82.5018.1018.9020.750.00-2426749.19%
MRVL240719P000850002024-04-16 1:40PM EDT85.0018.0022.1523.300.00-1530353.37%
MRVL240719P000875002024-04-17 3:07PM EDT87.5021.2024.0024.850.00-112838.67%
MRVL240719P000900002024-04-19 3:10PM EDT90.0027.7325.7028.250.00-1011459.13%
MRVL240719P000925002024-04-10 2:20PM EDT92.5022.6528.4530.450.00-122957.32%
MRVL240719P000950002024-04-04 2:20PM EDT95.0023.1031.5533.350.00-5066.55%
MRVL240719P001000002024-04-03 3:34PM EDT100.0027.8535.6038.200.00-7069.65%
MRVL240719P001050002024-03-07 11:18AM EDT105.0025.3032.3533.200.00-1300.00%
MRVL240719P001100002024-03-07 12:58PM EDT110.0029.0536.3039.450.00-300.00%
MRVL240719P001150002024-03-13 3:03PM EDT115.0045.5543.8045.050.00-19000.00%