Deutsche Märkte öffnen in 7 Stunden 59 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.927,85 -2.540,21 (-4,50%) CMC Crypto 200
1.272,18 -66,89 (-5,00%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL241115C00045000 | 2024-04-24 1:30PM EDT | 45.00 | 22.00 | 20.95 | 22.65 | 0.00 | - | 1 | 2 | 60.96% |
| MRVL241115C00047500 | 2024-04-24 1:30PM EDT | 47.50 | 20.05 | 18.00 | 21.00 | 0.00 | - | 1 | 4 | 56.34% |
| MRVL241115C00050000 | 2024-04-03 3:34PM EDT | 50.00 | 25.90 | 16.75 | 18.80 | 0.00 | - | 3 | 6 | 55.97% |
| MRVL241115C00055000 | 2024-05-01 11:42AM EDT | 55.00 | 14.40 | 13.50 | 14.60 | -2.70 | -15.79% | 1 | 9 | 51.58% |
| MRVL241115C00057500 | 2024-04-24 9:58AM EDT | 57.50 | 13.80 | 11.75 | 13.20 | 0.00 | - | 2 | 41 | 50.49% |
| MRVL241115C00060000 | 2024-04-26 11:04AM EDT | 60.00 | 15.30 | 11.10 | 12.65 | 0.00 | - | 10 | 85 | 54.37% |
| MRVL241115C00062500 | 2024-04-24 11:34AM EDT | 62.50 | 10.50 | 9.25 | 11.25 | 0.00 | - | 1 | 138 | 51.77% |
| MRVL241115C00065000 | 2024-05-01 3:18PM EDT | 65.00 | 10.40 | 8.85 | 9.20 | +0.15 | +1.46% | 38 | 16 | 50.90% |
| MRVL241115C00067500 | 2024-05-01 10:27AM EDT | 67.50 | 8.07 | 7.75 | 8.15 | -1.88 | -18.89% | 1 | 210 | 50.34% |
| MRVL241115C00070000 | 2024-05-01 11:29AM EDT | 70.00 | 6.93 | 6.80 | 7.15 | -1.39 | -16.71% | 3 | 779 | 50.73% |
| MRVL241115C00072500 | 2024-04-25 3:18PM EDT | 72.50 | 8.05 | 5.30 | 7.30 | 0.00 | - | 2 | 13 | 50.40% |
| MRVL241115C00075000 | 2024-04-29 1:32PM EDT | 75.00 | 5.50 | 5.20 | 5.50 | -2.40 | -30.38% | 1 | 122 | 49.89% |
| MRVL241115C00077500 | 2024-04-23 9:30AM EDT | 77.50 | 4.50 | 4.00 | 4.80 | 0.00 | - | 1 | 30 | 49.50% |
| MRVL241115C00080000 | 2024-04-25 2:59PM EDT | 80.00 | 5.40 | 3.35 | 4.30 | 0.00 | - | 7 | 31 | 49.86% |
| MRVL241115C00082500 | 2024-04-26 2:27PM EDT | 82.50 | 5.65 | 3.40 | 3.75 | 0.00 | - | 10 | 12 | 49.56% |
| MRVL241115C00085000 | 2024-04-25 10:08AM EDT | 85.00 | 4.05 | 1.89 | 3.30 | 0.00 | - | 16 | 60 | 49.52% |
| MRVL241115C00090000 | 2024-05-01 9:37AM EDT | 90.00 | 2.63 | 1.90 | 2.44 | -1.04 | -28.34% | 6 | 888 | 48.68% |
| MRVL241115C00095000 | 2024-04-29 3:21PM EDT | 95.00 | 2.85 | 1.13 | 1.83 | 0.00 | - | 102 | 131 | 48.30% |
| MRVL241115C00100000 | 2024-04-23 1:11PM EDT | 100.00 | 1.34 | 0.91 | 1.39 | 0.00 | - | 39 | 16 | 48.22% |
| MRVL241115C00105000 | 2024-04-22 1:56PM EDT | 105.00 | 0.94 | 0.90 | 1.05 | 0.00 | - | 13 | 97 | 48.10% |
| MRVL241115C00110000 | 2024-04-24 9:40AM EDT | 110.00 | 0.87 | 0.35 | 0.80 | 0.00 | - | 1 | 8 | 48.10% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL241115P00032500 | 2024-05-01 1:33PM EDT | 32.50 | 0.26 | 0.22 | 0.28 | +0.04 | +18.18% | 2 | 1 | 51.17% |
| MRVL241115P00040000 | 2024-03-22 1:43PM EDT | 40.00 | 0.78 | 1.00 | 1.09 | 0.00 | - | 2 | 5 | 52.10% |
| MRVL241115P00042500 | 2024-05-01 11:18AM EDT | 42.50 | 1.08 | 0.95 | 1.12 | +0.25 | +30.12% | 2 | 10 | 47.73% |
| MRVL241115P00045000 | 2024-04-30 3:23PM EDT | 45.00 | 1.18 | 1.39 | 1.58 | 0.00 | - | 1 | 13 | 47.71% |
| MRVL241115P00047500 | 2024-05-01 2:50PM EDT | 47.50 | 1.66 | 1.82 | 1.99 | -0.26 | -13.54% | 3 | 15 | 46.20% |
| MRVL241115P00050000 | 2024-04-25 9:35AM EDT | 50.00 | 2.19 | 2.40 | 2.67 | 0.00 | - | 8 | 48 | 46.29% |
| MRVL241115P00055000 | 2024-05-01 12:12PM EDT | 55.00 | 4.06 | 3.95 | 4.10 | +0.08 | +2.01% | 3 | 54 | 44.41% |
| MRVL241115P00057500 | 2024-04-29 9:42AM EDT | 57.50 | 3.90 | 4.80 | 5.20 | 0.00 | - | 1 | 63 | 44.82% |
| MRVL241115P00060000 | 2024-04-26 10:52AM EDT | 60.00 | 4.70 | 5.90 | 6.20 | 0.00 | - | 1 | 131 | 43.88% |
| MRVL241115P00062500 | 2024-05-01 10:09AM EDT | 62.50 | 7.03 | 5.10 | 7.40 | -0.02 | -0.28% | 1 | 41 | 43.42% |
| MRVL241115P00065000 | 2024-04-22 10:24AM EDT | 65.00 | 9.50 | 8.35 | 8.65 | 0.00 | - | 7 | 32 | 42.59% |
| MRVL241115P00067500 | 2024-04-25 10:53AM EDT | 67.50 | 8.64 | 7.80 | 10.15 | 0.00 | - | 40 | 357 | 42.48% |
| MRVL241115P00070000 | 2024-04-12 3:03PM EDT | 70.00 | 9.00 | 11.25 | 11.65 | 0.00 | - | 1 | 117 | 41.77% |
| MRVL241115P00072500 | 2024-04-29 9:32AM EDT | 72.50 | 10.00 | 12.00 | 14.30 | 0.00 | - | 6 | 10 | 46.75% |
| MRVL241115P00075000 | 2024-04-26 11:11AM EDT | 75.00 | 12.00 | 14.55 | 15.05 | 0.00 | - | 2 | 52 | 40.80% |
| MRVL241115P00077500 | 2024-05-01 11:34AM EDT | 77.50 | 16.65 | 16.40 | 16.85 | +3.30 | +24.72% | 16 | 109 | 40.03% |
| MRVL241115P00080000 | 2024-04-15 2:18PM EDT | 80.00 | 16.10 | 17.30 | 19.75 | 0.00 | - | 3 | 6 | 45.56% |
| MRVL241115P00082500 | 2024-04-12 10:15AM EDT | 82.50 | 16.05 | 20.20 | 21.45 | 0.00 | - | 4 | 4 | 43.43% |
| MRVL241115P00090000 | 2024-04-10 2:23PM EDT | 90.00 | 22.25 | 25.50 | 28.10 | 0.00 | - | 3 | 15 | 44.82% |
| MRVL241115P00095000 | 2024-03-26 1:37PM EDT | 95.00 | 28.15 | 27.60 | 28.50 | 0.00 | - | 8 | 7 | 0.00% |
| MRVL241115P00105000 | 2024-03-26 11:16AM EDT | 105.00 | 37.40 | 37.30 | 39.20 | 0.00 | - | 22 | 0 | 0.00% |
