Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.882,29 +66,37 (+0,18%) Gold
2.315,50 +12,60 (+0,55%) EUR/USD
1,0686 +0,0014 (+0,13%) Bitcoin EUR
53.784,56 -3.350,27 (-5,86%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:37AM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240816C00030000 | 2024-01-10 1:55PM EDT | 30.00 | 34.97 | 37.75 | 41.80 | 0.00 | - | 1 | 4 | 185.96% |
| MRVL240816C00040000 | 2024-02-13 4:27PM EDT | 40.00 | 29.00 | 25.45 | 28.85 | 0.00 | - | 6 | 7 | 98.75% |
| MRVL240816C00042500 | 2023-12-20 3:02PM EDT | 42.50 | 19.70 | 29.60 | 32.75 | 0.00 | - | - | 19 | 164.06% |
| MRVL240816C00045000 | 2024-04-19 3:44PM EDT | 45.00 | 19.10 | 20.35 | 20.70 | 0.00 | - | 1 | 11 | 58.72% |
| MRVL240816C00047500 | 2024-04-19 3:44PM EDT | 47.50 | 17.00 | 16.95 | 18.50 | 0.00 | - | 10 | 19 | 58.69% |
| MRVL240816C00050000 | 2024-04-19 3:47PM EDT | 50.00 | 14.90 | 15.40 | 16.55 | 0.00 | - | 6 | 35 | 51.42% |
| MRVL240816C00052500 | 2024-04-24 9:36AM EDT | 52.50 | 15.40 | 14.10 | 14.25 | 0.00 | - | 5 | 28 | 52.21% |
| MRVL240816C00055000 | 2024-04-29 1:29PM EDT | 55.00 | 16.65 | 12.25 | 12.40 | 0.00 | - | 5 | 142 | 51.05% |
| MRVL240816C00057500 | 2024-05-01 10:16AM EDT | 57.50 | 10.75 | 10.60 | 11.15 | -3.05 | -22.10% | 97 | 178 | 52.22% |
| MRVL240816C00060000 | 2024-05-01 10:11AM EDT | 60.00 | 9.20 | 9.05 | 9.45 | -3.60 | -28.13% | 1 | 125 | 50.72% |
| MRVL240816C00062500 | 2024-04-30 10:00AM EDT | 62.50 | 10.45 | 7.75 | 7.85 | 0.00 | - | 5 | 358 | 49.94% |
| MRVL240816C00065000 | 2024-05-01 10:11AM EDT | 65.00 | 6.60 | 6.50 | 6.55 | -1.05 | -13.73% | 2 | 263 | 48.88% |
| MRVL240816C00067500 | 2024-04-30 3:55PM EDT | 67.50 | 6.30 | 5.45 | 5.50 | 0.00 | - | 11 | 287 | 48.62% |
| MRVL240816C00070000 | 2024-04-30 3:55PM EDT | 70.00 | 5.30 | 4.50 | 4.55 | 0.00 | - | 12 | 1,526 | 48.12% |
| MRVL240816C00072500 | 2024-04-30 12:44PM EDT | 72.50 | 4.85 | 3.70 | 3.80 | 0.00 | - | 25 | 791 | 48.17% |
| MRVL240816C00075000 | 2024-04-30 1:11PM EDT | 75.00 | 4.00 | 3.00 | 3.05 | 0.00 | - | 2 | 1,033 | 47.35% |
| MRVL240816C00077500 | 2024-05-01 9:52AM EDT | 77.50 | 2.62 | 2.46 | 2.52 | -1.53 | -36.87% | 6 | 14,671 | 47.46% |
| MRVL240816C00080000 | 2024-04-30 3:54PM EDT | 80.00 | 2.53 | 2.00 | 2.05 | 0.00 | - | 6 | 679 | 47.31% |
| MRVL240816C00082500 | 2024-04-30 3:40PM EDT | 82.50 | 2.14 | 1.59 | 1.63 | 0.00 | - | 5 | 338 | 46.90% |
| MRVL240816C00085000 | 2024-04-30 11:42AM EDT | 85.00 | 1.85 | 1.30 | 1.34 | 0.00 | - | 20 | 4,183 | 47.12% |
| MRVL240816C00087500 | 2024-04-26 12:36PM EDT | 87.50 | 1.92 | 1.03 | 1.07 | 0.00 | - | 9 | 154 | 46.95% |
| MRVL240816C00090000 | 2024-04-30 3:19PM EDT | 90.00 | 1.17 | 0.82 | 0.86 | 0.00 | - | 2 | 654 | 46.92% |
| MRVL240816C00092500 | 2024-04-25 3:22PM EDT | 92.50 | 1.10 | 0.67 | 0.71 | 0.00 | - | 1 | 22 | 47.27% |
| MRVL240816C00095000 | 2024-05-01 9:38AM EDT | 95.00 | 0.63 | 0.54 | 0.58 | -0.49 | -43.75% | 5 | 14,332 | 47.44% |
| MRVL240816C00100000 | 2024-04-29 9:30AM EDT | 100.00 | 0.72 | 0.34 | 0.37 | 0.00 | - | 10 | 192 | 47.41% |
| MRVL240816C00105000 | 2024-04-18 11:09AM EDT | 105.00 | 0.40 | 0.22 | 0.25 | 0.00 | - | 1 | 73 | 47.85% |
| MRVL240816C00110000 | 2024-04-15 3:05PM EDT | 110.00 | 0.47 | 0.14 | 0.17 | 0.00 | - | 4 | 202 | 48.34% |
| MRVL240816C00115000 | 2024-04-26 10:28AM EDT | 115.00 | 0.20 | 0.09 | 0.12 | 0.00 | - | 1 | 48 | 49.02% |
| MRVL240816C00120000 | 2024-04-30 12:15PM EDT | 120.00 | 0.10 | 0.06 | 0.09 | 0.00 | - | 8 | 54 | 50.00% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240816P00030000 | 2024-03-22 1:42PM EDT | 30.00 | 0.05 | 0.07 | 0.09 | 0.00 | - | 2 | 13 | 64.65% |
| MRVL240816P00032500 | 2024-02-09 12:39PM EDT | 32.50 | 0.26 | 0.03 | 0.75 | 0.00 | - | - | 1 | 76.37% |
| MRVL240816P00035000 | 2024-04-19 1:00PM EDT | 35.00 | 0.15 | 0.09 | 0.12 | 0.00 | - | 2 | 11 | 54.79% |
| MRVL240816P00037500 | 2024-03-07 3:13PM EDT | 37.50 | 0.20 | 0.12 | 0.16 | 0.00 | - | 2 | 8 | 51.56% |
| MRVL240816P00040000 | 2024-03-20 3:59PM EDT | 40.00 | 0.32 | 0.38 | 0.41 | 0.00 | - | 5 | 16 | 56.25% |
| MRVL240816P00042500 | 2024-04-19 1:48PM EDT | 42.50 | 0.50 | 0.35 | 0.39 | 0.00 | - | 1 | 106 | 50.05% |
| MRVL240816P00045000 | 2024-04-29 11:41AM EDT | 45.00 | 0.37 | 0.54 | 0.57 | 0.00 | - | 5 | 16 | 48.58% |
| MRVL240816P00047500 | 2024-04-17 11:37AM EDT | 47.50 | 0.74 | 0.82 | 0.85 | 0.00 | - | 10 | 320 | 47.78% |
| MRVL240816P00050000 | 2024-04-30 10:18AM EDT | 50.00 | 0.80 | 1.18 | 1.22 | 0.00 | - | 1 | 638 | 46.92% |
| MRVL240816P00052500 | 2024-04-24 11:53AM EDT | 52.50 | 1.74 | 1.67 | 1.72 | 0.00 | - | 9 | 752 | 46.34% |
| MRVL240816P00055000 | 2024-04-30 3:55PM EDT | 55.00 | 2.00 | 2.30 | 2.34 | 0.00 | - | 12 | 3,753 | 45.64% |
| MRVL240816P00057500 | 2024-04-30 3:58PM EDT | 57.50 | 2.72 | 3.10 | 3.20 | 0.00 | - | 9 | 347 | 45.80% |
| MRVL240816P00060000 | 2024-04-30 3:58PM EDT | 60.00 | 3.55 | 4.05 | 4.10 | 0.00 | - | 8 | 637 | 44.95% |
| MRVL240816P00062500 | 2024-04-29 10:40AM EDT | 62.50 | 3.40 | 5.10 | 5.25 | 0.00 | - | 2 | 420 | 44.82% |
| MRVL240816P00065000 | 2024-04-30 11:37AM EDT | 65.00 | 6.40 | 6.35 | 6.45 | +1.35 | +28.72% | 17 | 948 | 43.90% |
| MRVL240816P00067500 | 2024-04-30 2:13PM EDT | 67.50 | 6.45 | 7.80 | 7.90 | 0.00 | - | 20 | 762 | 43.65% |
| MRVL240816P00070000 | 2024-04-30 3:26PM EDT | 70.00 | 7.98 | 9.30 | 9.45 | 0.00 | - | 23 | 833 | 43.04% |
| MRVL240816P00072500 | 2024-04-30 2:47PM EDT | 72.50 | 9.30 | 10.95 | 11.15 | 0.00 | - | 3 | 554 | 42.51% |
| MRVL240816P00075000 | 2024-04-29 3:31PM EDT | 75.00 | 9.95 | 12.80 | 13.00 | 0.00 | - | 2 | 496 | 42.13% |
| MRVL240816P00077500 | 2024-04-29 12:20PM EDT | 77.50 | 11.45 | 14.80 | 15.05 | 0.00 | - | 9 | 226 | 42.53% |
| MRVL240816P00080000 | 2024-04-30 2:42PM EDT | 80.00 | 14.70 | 16.25 | 17.15 | 0.00 | - | 13 | 175 | 42.60% |
| MRVL240816P00082500 | 2024-05-01 10:19AM EDT | 82.50 | 19.01 | 18.85 | 19.60 | +2.36 | +14.17% | 1 | 377 | 45.63% |
| MRVL240816P00085000 | 2024-04-19 12:14PM EDT | 85.00 | 22.55 | 20.80 | 21.75 | 0.00 | - | 39 | 227 | 45.00% |
| MRVL240816P00087500 | 2024-04-11 2:43PM EDT | 87.50 | 18.42 | 23.20 | 23.70 | 0.00 | - | 2 | 25 | 40.36% |
| MRVL240816P00090000 | 2024-04-30 3:26PM EDT | 90.00 | 23.63 | 25.85 | 26.15 | 0.00 | - | 1 | 46 | 42.14% |
| MRVL240816P00092500 | 2024-04-09 12:00PM EDT | 92.50 | 21.35 | 28.00 | 28.75 | 0.00 | - | 3 | 51 | 46.39% |
| MRVL240816P00095000 | 2024-03-27 9:46AM EDT | 95.00 | 24.85 | 26.50 | 27.75 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240816P00100000 | 2024-04-11 10:23AM EDT | 100.00 | 28.05 | 34.00 | 37.10 | 0.00 | - | 23 | 0 | 65.89% |
| MRVL240816P00105000 | 2024-03-06 12:32PM EDT | 105.00 | 26.70 | 31.15 | 33.05 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL240816P00110000 | 2024-03-07 11:18AM EDT | 110.00 | 29.90 | 37.20 | 37.65 | 0.00 | - | 4 | 0 | 0.00% |
| MRVL240816P00115000 | 2024-03-06 12:53PM EDT | 115.00 | 35.15 | 40.90 | 44.25 | 0.00 | - | 3 | 0 | 0.00% |
