Deutsche Märkte öffnen in 6 Stunden 2 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
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MRVL240920C000275002023-12-11 11:59AM EDT27.5027.2037.6041.050.00--1148.22%
MRVL240920C000375002024-03-14 9:48AM EDT37.5029.6532.1535.900.00-69154.10%
MRVL240920C000400002024-03-08 10:41AM EDT40.0041.0031.8535.250.00-14161.60%
MRVL240920C000425002024-04-01 1:42PM EDT42.5031.7122.0023.050.00-104566.70%
MRVL240920C000450002024-03-20 3:37PM EDT45.0022.8019.0019.600.00-55151.39%
MRVL240920C000475002024-04-19 12:29PM EDT47.5018.1517.9019.000.00-414062.06%
MRVL240920C000500002024-04-19 11:05AM EDT50.0016.8516.0016.750.00-12958.68%
MRVL240920C000525002024-04-22 12:03PM EDT52.5014.0013.6514.90-9.05-39.26%123154.74%
MRVL240920C000550002024-04-19 12:32PM EDT55.0012.9012.4512.800.00-1413853.77%
MRVL240920C000575002024-04-19 3:49PM EDT57.5010.9511.0011.200.00-222452.91%
MRVL240920C000600002024-04-22 10:50AM EDT60.009.408.659.75-0.30-3.09%672252.45%
MRVL240920C000625002024-04-19 3:54PM EDT62.508.328.358.500.00-3327851.42%
MRVL240920C000650002024-04-22 2:56PM EDT65.007.407.207.30+0.01+0.14%4033950.61%
MRVL240920C000675002024-04-22 1:21PM EDT67.506.146.156.25+0.09+1.49%4222750.20%
MRVL240920C000700002024-04-22 3:59PM EDT70.005.305.305.400.00-211,06250.05%
MRVL240920C000725002024-04-19 10:14AM EDT72.505.504.504.600.00-1664249.60%
MRVL240920C000750002024-04-22 3:18PM EDT75.004.053.803.90+0.20+5.19%544,66149.17%
MRVL240920C000775002024-04-22 1:21PM EDT77.503.233.203.35-0.22-6.38%3783249.21%
MRVL240920C000800002024-04-22 3:26PM EDT80.002.832.722.83-0.02-0.70%61,14148.91%
MRVL240920C000825002024-04-19 10:12AM EDT82.502.952.272.380.00-192848.63%
MRVL240920C000850002024-04-22 3:27PM EDT85.002.001.912.010.00-563,76848.50%
MRVL240920C000875002024-04-22 9:30AM EDT87.501.681.601.67-1.52-47.50%120348.15%
MRVL240920C000900002024-04-22 10:39AM EDT90.001.401.341.43-0.07-4.76%354,71348.32%
MRVL240920C000925002024-04-19 12:00PM EDT92.501.411.091.210.00-439448.32%
MRVL240920C000950002024-04-22 2:45PM EDT95.000.980.941.01-0.11-10.09%43,82048.17%
MRVL240920C001000002024-04-19 11:17AM EDT100.000.830.640.710.00-43,06248.05%
MRVL240920C001050002024-04-15 1:39PM EDT105.001.200.450.500.00-429048.00%
MRVL240920C001100002024-04-16 10:48AM EDT110.000.970.310.350.00-41,44347.95%
MRVL240920C001150002024-04-11 10:12AM EDT115.000.950.210.250.00-15048.05%
MRVL240920C001200002024-04-22 9:30AM EDT120.000.210.150.19-0.08-27.59%175248.58%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MRVL240920P000275002024-01-03 10:30AM EDT27.500.350.000.000.00-81825.00%
MRVL240920P000300002024-03-15 1:43PM EDT30.000.090.030.500.00-1664.55%
MRVL240920P000325002024-02-09 10:30AM EDT32.500.390.060.230.00-101452.54%
MRVL240920P000350002024-03-15 9:30AM EDT35.000.250.160.200.00-13349.90%
MRVL240920P000375002024-04-19 9:41AM EDT37.500.310.370.400.00-12150.93%
MRVL240920P000400002024-04-18 11:43AM EDT40.000.430.550.580.00-19250.05%
MRVL240920P000425002024-04-04 9:32AM EDT42.500.390.770.830.00-11,28249.02%
MRVL240920P000450002024-04-18 11:31AM EDT45.000.871.111.150.00-317047.95%
MRVL240920P000475002024-04-19 9:30AM EDT47.501.251.511.580.00-602,21747.17%
MRVL240920P000500002024-04-19 1:49PM EDT50.002.222.072.14+0.06+2.78%142,05646.66%
MRVL240920P000525002024-04-22 1:47PM EDT52.502.792.742.78-0.36-11.43%11,97445.80%
MRVL240920P000550002024-04-19 11:29AM EDT55.003.503.503.600.00-233,57845.39%
MRVL240920P000575002024-04-22 12:22PM EDT57.504.604.404.55-0.20-4.17%14,50444.92%
MRVL240920P000600002024-04-22 10:06AM EDT60.005.755.455.60-0.15-2.54%282,57944.21%
MRVL240920P000625002024-04-22 10:37AM EDT62.507.156.656.75-0.04-0.56%81,12943.29%
MRVL240920P000650002024-04-22 3:30PM EDT65.007.898.008.10-0.68-7.93%5156642.75%
MRVL240920P000675002024-04-22 3:22PM EDT67.509.359.459.55+0.10+1.08%391,98141.99%
MRVL240920P000700002024-04-19 3:47PM EDT70.0011.6511.0511.150.00-152,89741.37%
MRVL240920P000725002024-04-19 12:04PM EDT72.5013.3512.3512.90+0.70+5.53%119640.93%
MRVL240920P000750002024-04-22 12:46PM EDT75.0015.1014.5515.05+0.59+4.07%823742.54%
MRVL240920P000775002024-04-19 1:11PM EDT77.5016.5015.9017.000.00-141842.16%
MRVL240920P000800002024-04-18 2:53PM EDT80.0017.0017.0520.100.00-11,32950.05%
MRVL240920P000825002024-04-04 10:09AM EDT82.5013.2520.3021.200.00-815041.90%
MRVL240920P000850002024-04-01 9:41AM EDT85.0015.7522.4523.400.00-523841.77%
MRVL240920P000875002024-03-08 10:33AM EDT87.5014.6517.1018.400.00-24410.00%
MRVL240920P000900002024-04-09 1:23PM EDT90.0019.9026.3527.750.00-22338.84%
MRVL240920P000950002024-03-07 10:59AM EDT95.0019.1023.3025.000.00-9250.00%
MRVL240920P001000002024-03-19 10:01AM EDT100.0036.3033.8535.950.00-1170.00%
MRVL240920P001050002024-03-07 12:56PM EDT105.0026.1532.7033.800.00-23270.00%
MRVL240920P001100002024-03-06 2:46PM EDT110.0031.0037.5038.000.00-1800.00%
MRVL240920P001150002024-03-06 1:23PM EDT115.0035.3541.7543.550.00-4200.00%