Deutsche Märkte öffnen in 3 Stunden 53 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
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MRVL240816C000300002024-01-10 1:55PM EDT30.0034.9737.7541.800.00-14199.90%
MRVL240816C000400002024-02-13 4:27PM EDT40.0029.0025.4528.850.00-67111.91%
MRVL240816C000425002023-12-20 3:02PM EDT42.5019.7029.6032.750.00--19171.34%
MRVL240816C000450002024-04-19 3:44PM EDT45.0019.1019.1020.500.00-11165.36%
MRVL240816C000475002024-04-19 3:44PM EDT47.5017.0016.0517.650.00-101952.39%
MRVL240816C000500002024-04-19 3:47PM EDT50.0014.9015.0515.300.00-63554.86%
MRVL240816C000525002024-03-22 9:33AM EDT52.5017.0012.6513.000.00-52850.71%
MRVL240816C000550002024-04-22 2:17PM EDT55.0011.7811.4012.15+0.62+5.56%3014254.26%
MRVL240816C000575002024-04-22 1:55PM EDT57.5010.109.0010.70-3.00-22.90%218350.61%
MRVL240816C000600002024-04-19 3:48PM EDT60.008.308.308.850.00-7115351.14%
MRVL240816C000625002024-04-19 10:14AM EDT62.508.407.007.150.00-2552749.51%
MRVL240816C000650002024-04-22 3:56PM EDT65.005.805.855.95-0.04-0.68%924848.54%
MRVL240816C000675002024-04-22 1:11PM EDT67.504.804.854.95-0.15-3.03%929648.04%
MRVL240816C000700002024-04-22 3:53PM EDT70.004.004.004.100.00-371,48547.69%
MRVL240816C000725002024-04-22 12:49PM EDT72.503.153.253.35-0.33-9.48%775147.22%
MRVL240816C000750002024-04-22 12:53PM EDT75.002.542.662.70-0.21-7.64%161,01746.64%
MRVL240816C000775002024-04-22 3:16PM EDT77.502.292.152.18-0.03-1.29%1614,66546.34%
MRVL240816C000800002024-04-22 3:38PM EDT80.001.751.721.78-0.08-4.37%2066346.35%
MRVL240816C000825002024-04-22 10:30AM EDT82.501.321.381.45-0.34-20.48%1133546.39%
MRVL240816C000850002024-04-22 1:53PM EDT85.001.151.091.17-0.05-4.17%14,29846.34%
MRVL240816C000875002024-04-22 2:08PM EDT87.500.930.880.93-1.02-52.31%1214046.14%
MRVL240816C000900002024-04-22 3:40PM EDT90.000.720.700.74-0.46-38.98%364946.02%
MRVL240816C000925002024-04-22 9:30AM EDT92.500.660.550.61-2.14-76.43%12246.34%
MRVL240816C000950002024-04-22 12:20PM EDT95.000.470.430.48-0.10-17.54%214,39246.14%
MRVL240816C001000002024-04-19 10:11AM EDT100.000.490.280.310.00-218246.29%
MRVL240816C001050002024-04-18 11:09AM EDT105.000.400.180.210.00-17346.78%
MRVL240816C001100002024-04-15 3:05PM EDT110.000.470.120.150.00-420247.66%
MRVL240816C001150002024-04-05 9:47AM EDT115.000.650.080.110.00-104848.44%
MRVL240816C001200002024-04-18 11:10AM EDT120.000.140.050.090.00-15350.00%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MRVL240816P000300002024-03-22 1:42PM EDT30.000.050.070.090.00-21360.74%
MRVL240816P000325002024-02-09 12:39PM EDT32.500.260.030.750.00--171.83%
MRVL240816P000350002024-04-19 1:00PM EDT35.000.150.130.160.00-21153.91%
MRVL240816P000375002024-03-07 3:13PM EDT37.500.200.120.160.00-2849.12%
MRVL240816P000400002024-03-20 3:59PM EDT40.000.320.380.410.00-51652.25%
MRVL240816P000425002024-04-19 1:48PM EDT42.500.500.470.490.00-110648.78%
MRVL240816P000450002024-04-22 12:06PM EDT45.000.760.650.73+0.38+100.00%51647.75%
MRVL240816P000475002024-04-17 11:37AM EDT47.500.740.991.040.00-1032046.53%
MRVL240816P000500002024-04-19 1:42PM EDT50.001.631.421.47+0.10+6.54%162845.70%
MRVL240816P000525002024-04-22 12:56PM EDT52.502.141.972.04-0.18-7.76%6874745.07%
MRVL240816P000550002024-04-22 11:13AM EDT55.002.952.682.73+0.10+3.51%253,46544.28%
MRVL240816P000575002024-04-22 12:12PM EDT57.503.753.503.60+0.20+5.63%233643.76%
MRVL240816P000600002024-04-22 11:52AM EDT60.004.904.504.60+0.30+6.52%1564543.03%
MRVL240816P000625002024-04-22 1:02PM EDT62.505.605.655.75-0.07-1.23%741042.22%
MRVL240816P000650002024-04-22 9:44AM EDT65.007.007.007.10-0.20-2.78%593441.70%
MRVL240816P000675002024-04-22 2:13PM EDT67.508.358.458.60-0.40-4.57%565141.11%
MRVL240816P000700002024-04-22 12:51PM EDT70.0010.6010.0511.20-0.10-0.93%3383347.56%
MRVL240816P000725002024-04-19 2:38PM EDT72.5012.5111.8013.000.00-150847.46%
MRVL240816P000750002024-04-19 11:21AM EDT75.0013.6513.4514.700.00-149645.68%
MRVL240816P000775002024-04-17 3:07PM EDT77.5013.3015.5515.950.00-722638.33%
MRVL240816P000800002024-04-12 3:31PM EDT80.0013.1517.2018.450.00-117541.82%
MRVL240816P000825002024-04-19 12:14PM EDT82.5020.3019.4020.350.00-937737.77%
MRVL240816P000850002024-04-19 12:14PM EDT85.0022.5521.5022.650.00-3922737.50%
MRVL240816P000875002024-04-11 2:43PM EDT87.5018.4223.8525.900.00-22550.59%
MRVL240816P000900002024-04-11 11:41AM EDT90.0021.1525.4029.100.00-14661.16%
MRVL240816P000925002024-04-09 12:00PM EDT92.5021.3528.0531.550.00-35163.48%
MRVL240816P000950002024-03-27 9:46AM EDT95.0024.8530.4533.800.00-16263.40%
MRVL240816P001000002024-04-11 10:23AM EDT100.0028.0535.3539.100.00-23071.81%
MRVL240816P001050002024-03-06 12:32PM EDT105.0026.7031.1533.050.00-200.00%
MRVL240816P001100002024-03-07 11:18AM EDT110.0029.9037.2037.650.00-400.00%
MRVL240816P001150002024-03-06 12:53PM EDT115.0035.1540.9044.250.00-300.00%