Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.069,74 +253,82 (+0,67%) Gold
2.315,80 +12,90 (+0,56%) EUR/USD
1,0699 +0,0026 (+0,25%) Bitcoin EUR
54.177,24 -2.242,91 (-3,98%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:30PM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240920C00027500 | 2023-12-11 11:59AM EDT | 27.50 | 27.20 | 37.60 | 41.05 | 0.00 | - | - | 1 | 118.51% |
| MRVL240920C00037500 | 2024-03-14 9:48AM EDT | 37.50 | 29.65 | 32.15 | 35.90 | 0.00 | - | 6 | 9 | 138.97% |
| MRVL240920C00040000 | 2024-03-08 10:41AM EDT | 40.00 | 41.00 | 31.85 | 35.25 | 0.00 | - | 1 | 4 | 148.34% |
| MRVL240920C00042500 | 2024-04-01 1:42PM EDT | 42.50 | 23.92 | 23.45 | 23.80 | -7.79 | -24.57% | 2 | 45 | 57.98% |
| MRVL240920C00045000 | 2024-03-20 3:37PM EDT | 45.00 | 22.80 | 19.00 | 19.60 | 0.00 | - | 5 | 51 | 0.00% |
| MRVL240920C00047500 | 2024-04-30 10:52AM EDT | 47.50 | 22.15 | 19.30 | 19.50 | 0.00 | - | 100 | 182 | 55.37% |
| MRVL240920C00050000 | 2024-04-23 12:55PM EDT | 50.00 | 16.85 | 17.40 | 17.55 | 0.00 | - | 4 | 31 | 54.76% |
| MRVL240920C00052500 | 2024-04-30 9:34AM EDT | 52.50 | 18.35 | 15.45 | 16.30 | 0.00 | - | 1 | 231 | 56.01% |
| MRVL240920C00055000 | 2024-04-23 10:26AM EDT | 55.00 | 13.85 | 13.70 | 14.15 | 0.00 | - | 1 | 139 | 53.38% |
| MRVL240920C00057500 | 2024-04-29 10:49AM EDT | 57.50 | 16.30 | 11.50 | 12.35 | 0.00 | - | 88 | 282 | 52.93% |
| MRVL240920C00060000 | 2024-05-01 10:11AM EDT | 60.00 | 10.50 | 10.70 | 10.85 | -1.70 | -13.93% | 2 | 735 | 51.69% |
| MRVL240920C00062500 | 2024-05-01 11:27AM EDT | 62.50 | 8.80 | 9.35 | 9.50 | -2.16 | -19.71% | 6 | 278 | 51.18% |
| MRVL240920C00065000 | 2024-05-01 11:26AM EDT | 65.00 | 7.60 | 8.05 | 8.25 | -1.45 | -16.02% | 3 | 364 | 50.42% |
| MRVL240920C00067500 | 2024-05-01 11:50AM EDT | 67.50 | 6.60 | 7.00 | 7.15 | -1.30 | -16.46% | 18 | 254 | 50.16% |
| MRVL240920C00070000 | 2024-05-01 12:04PM EDT | 70.00 | 5.57 | 6.05 | 6.15 | -1.33 | -19.28% | 95 | 1,007 | 50.15% |
| MRVL240920C00072500 | 2024-05-01 11:46AM EDT | 72.50 | 4.90 | 5.20 | 5.30 | -1.25 | -20.33% | 19 | 671 | 49.94% |
| MRVL240920C00075000 | 2024-05-01 1:30PM EDT | 75.00 | 4.25 | 4.40 | 4.55 | -1.25 | -22.73% | 105 | 4,751 | 49.74% |
| MRVL240920C00077500 | 2024-05-01 10:19AM EDT | 77.50 | 3.65 | 3.75 | 3.85 | -1.25 | -25.51% | 1 | 825 | 49.27% |
| MRVL240920C00080000 | 2024-05-01 1:06PM EDT | 80.00 | 3.02 | 3.20 | 3.30 | -0.63 | -17.26% | 53 | 1,314 | 49.26% |
| MRVL240920C00082500 | 2024-05-01 12:19PM EDT | 82.50 | 2.57 | 2.72 | 2.79 | -0.73 | -22.12% | 47 | 937 | 49.00% |
| MRVL240920C00085000 | 2024-05-01 10:03AM EDT | 85.00 | 2.28 | 2.30 | 2.36 | -0.41 | -15.24% | 145 | 3,571 | 48.83% |
| MRVL240920C00087500 | 2024-04-30 3:51PM EDT | 87.50 | 2.40 | 1.94 | 1.98 | 0.00 | - | 43 | 255 | 48.58% |
| MRVL240920C00090000 | 2024-04-30 3:51PM EDT | 90.00 | 2.03 | 1.63 | 1.68 | 0.00 | - | 49 | 4,774 | 48.58% |
| MRVL240920C00092500 | 2024-04-19 12:00PM EDT | 92.50 | 1.41 | 1.37 | 1.41 | 0.00 | - | 4 | 394 | 48.44% |
| MRVL240920C00095000 | 2024-05-01 11:27AM EDT | 95.00 | 1.08 | 1.16 | 1.20 | -0.61 | -36.09% | 1 | 3,818 | 48.54% |
| MRVL240920C00100000 | 2024-04-25 3:47PM EDT | 100.00 | 1.11 | 0.80 | 0.85 | 0.00 | - | 4 | 3,064 | 48.44% |
| MRVL240920C00105000 | 2024-04-15 1:39PM EDT | 105.00 | 1.20 | 0.56 | 0.60 | 0.00 | - | 4 | 290 | 48.39% |
| MRVL240920C00110000 | 2024-04-16 10:48AM EDT | 110.00 | 0.97 | 0.39 | 0.44 | 0.00 | - | 4 | 1,443 | 48.73% |
| MRVL240920C00115000 | 2024-04-29 1:27PM EDT | 115.00 | 0.52 | 0.27 | 0.31 | 0.00 | - | 1 | 50 | 48.68% |
| MRVL240920C00120000 | 2024-04-29 12:26PM EDT | 120.00 | 0.38 | 0.19 | 0.23 | 0.00 | - | 1 | 737 | 49.02% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240920P00027500 | 2024-04-25 12:36PM EDT | 27.50 | 0.06 | 0.02 | 0.17 | 0.00 | - | 60 | 47 | 64.06% |
| MRVL240920P00030000 | 2024-03-15 1:43PM EDT | 30.00 | 0.09 | 0.03 | 0.50 | 0.00 | - | 1 | 6 | 68.56% |
| MRVL240920P00032500 | 2024-02-09 10:30AM EDT | 32.50 | 0.39 | 0.06 | 0.23 | 0.00 | - | 10 | 14 | 56.06% |
| MRVL240920P00035000 | 2024-03-15 9:30AM EDT | 35.00 | 0.25 | 0.16 | 0.20 | 0.00 | - | 1 | 33 | 52.54% |
| MRVL240920P00037500 | 2024-05-01 1:24PM EDT | 37.50 | 0.32 | 0.29 | 0.32 | +0.01 | +3.23% | 4 | 21 | 52.25% |
| MRVL240920P00040000 | 2024-04-25 12:08PM EDT | 40.00 | 0.41 | 0.43 | 0.47 | 0.00 | - | 10 | 92 | 50.98% |
| MRVL240920P00042500 | 2024-04-04 9:32AM EDT | 42.50 | 0.39 | 0.64 | 0.68 | 0.00 | - | 1 | 1,282 | 50.10% |
| MRVL240920P00045000 | 2024-05-01 11:43AM EDT | 45.00 | 0.98 | 0.92 | 0.96 | +0.21 | +27.27% | 1 | 220 | 49.54% |
| MRVL240920P00047500 | 2024-04-30 12:42PM EDT | 47.50 | 1.05 | 1.29 | 1.33 | 0.00 | - | 25 | 2,217 | 48.76% |
| MRVL240920P00050000 | 2024-04-30 2:23PM EDT | 50.00 | 1.43 | 1.76 | 1.82 | 0.00 | - | 1 | 2,058 | 48.27% |
| MRVL240920P00052500 | 2024-04-25 2:17PM EDT | 52.50 | 1.90 | 2.35 | 2.41 | 0.00 | - | 1 | 1,976 | 47.68% |
| MRVL240920P00055000 | 2024-05-01 2:00PM EDT | 55.00 | 3.28 | 3.05 | 3.15 | +0.69 | +26.64% | 3 | 3,606 | 47.34% |
| MRVL240920P00057500 | 2024-05-01 2:05PM EDT | 57.50 | 4.00 | 3.90 | 4.05 | +0.41 | +11.42% | 64 | 4,510 | 47.22% |
| MRVL240920P00060000 | 2024-04-30 3:55PM EDT | 60.00 | 4.49 | 4.85 | 5.00 | 0.00 | - | 104 | 3,025 | 46.50% |
| MRVL240920P00062500 | 2024-05-01 1:22PM EDT | 62.50 | 6.25 | 6.00 | 6.10 | +1.20 | +23.76% | 4 | 1,161 | 45.91% |
| MRVL240920P00065000 | 2024-05-01 10:58AM EDT | 65.00 | 7.35 | 7.25 | 7.35 | +1.20 | +19.51% | 102 | 612 | 45.45% |
| MRVL240920P00067500 | 2024-05-01 12:10PM EDT | 67.50 | 9.10 | 8.60 | 8.80 | +1.60 | +21.33% | 27 | 2,008 | 45.41% |
| MRVL240920P00070000 | 2024-05-01 9:36AM EDT | 70.00 | 9.90 | 10.15 | 10.20 | +1.00 | +11.24% | 4 | 2,956 | 44.28% |
| MRVL240920P00072500 | 2024-04-30 1:25PM EDT | 72.50 | 10.45 | 11.60 | 11.90 | 0.00 | - | 11 | 215 | 44.26% |
| MRVL240920P00075000 | 2024-05-01 11:14AM EDT | 75.00 | 14.00 | 13.50 | 13.65 | +1.30 | +10.24% | 19 | 293 | 43.87% |
| MRVL240920P00077500 | 2024-04-30 11:12AM EDT | 77.50 | 13.45 | 15.05 | 15.50 | 0.00 | - | 51 | 441 | 43.47% |
| MRVL240920P00080000 | 2024-05-01 2:13PM EDT | 80.00 | 17.40 | 16.85 | 17.40 | +1.55 | +9.78% | 15 | 1,329 | 42.73% |
| MRVL240920P00082500 | 2024-04-30 3:42PM EDT | 82.50 | 17.80 | 18.70 | 19.90 | 0.00 | - | 20 | 150 | 46.05% |
| MRVL240920P00085000 | 2024-04-30 1:44PM EDT | 85.00 | 19.65 | 21.40 | 21.65 | 0.00 | - | 18 | 238 | 42.87% |
| MRVL240920P00087500 | 2024-03-08 10:33AM EDT | 87.50 | 14.65 | 17.10 | 18.40 | 0.00 | - | 24 | 41 | 0.00% |
| MRVL240920P00090000 | 2024-04-09 1:23PM EDT | 90.00 | 19.90 | 25.80 | 26.55 | 0.00 | - | 2 | 23 | 47.38% |
| MRVL240920P00095000 | 2024-03-07 10:59AM EDT | 95.00 | 19.10 | 23.30 | 25.00 | 0.00 | - | 9 | 25 | 0.00% |
| MRVL240920P00100000 | 2024-03-19 10:01AM EDT | 100.00 | 36.30 | 33.85 | 35.95 | 0.00 | - | 1 | 17 | 49.85% |
| MRVL240920P00105000 | 2024-03-07 12:56PM EDT | 105.00 | 26.15 | 32.70 | 33.80 | 0.00 | - | 23 | 27 | 0.00% |
| MRVL240920P00110000 | 2024-03-06 2:46PM EDT | 110.00 | 31.00 | 37.50 | 38.00 | 0.00 | - | 18 | 0 | 0.00% |
| MRVL240920P00115000 | 2024-03-06 1:23PM EDT | 115.00 | 35.35 | 41.75 | 43.55 | 0.00 | - | 42 | 0 | 0.00% |
