Deutsche Märkte öffnen in 8 Stunden 15 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.012,49 -2.614,91 (-4,62%) CMC Crypto 200
1.272,50 -66,56 (-4,97%) 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:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL241220C00032500 | 2024-03-08 2:27PM EDT | 32.50 | 45.80 | 39.50 | 43.05 | 0.00 | - | 1 | 1 | 159.89% |
| MRVL241220C00037500 | 2024-02-13 4:15PM EDT | 37.50 | 32.60 | 30.60 | 32.00 | 0.00 | - | - | 8 | 93.82% |
| MRVL241220C00040000 | 2024-04-17 2:39PM EDT | 40.00 | 29.60 | 25.95 | 26.80 | 0.00 | - | 1 | 6 | 64.58% |
| MRVL241220C00042500 | 2024-04-10 1:32PM EDT | 42.50 | 31.00 | 22.75 | 24.45 | 0.00 | - | 3 | 4 | 55.97% |
| MRVL241220C00045000 | 2024-03-07 2:45PM EDT | 45.00 | 40.50 | 29.45 | 31.45 | 0.00 | - | 1 | 1 | 118.31% |
| MRVL241220C00047500 | 2024-03-08 10:31AM EDT | 47.50 | 33.90 | 27.35 | 29.35 | 0.00 | - | 1 | 2 | 111.77% |
| MRVL241220C00050000 | 2024-04-23 10:15AM EDT | 50.00 | 18.89 | 16.45 | 18.70 | 0.00 | - | 41 | 84 | 50.26% |
| MRVL241220C00055000 | 2024-04-26 10:58AM EDT | 55.00 | 19.30 | 13.40 | 15.65 | 0.00 | - | 71 | 100 | 50.32% |
| MRVL241220C00057500 | 2024-04-25 9:53AM EDT | 57.50 | 15.70 | 13.55 | 14.35 | 0.00 | - | 7 | 124 | 54.60% |
| MRVL241220C00060000 | 2024-04-26 9:55AM EDT | 60.00 | 15.85 | 12.00 | 13.60 | 0.00 | - | 1 | 27 | 54.97% |
| MRVL241220C00062500 | 2024-04-24 3:23PM EDT | 62.50 | 11.70 | 10.40 | 11.35 | 0.00 | - | 7 | 108 | 50.90% |
| MRVL241220C00065000 | 2024-05-01 12:26PM EDT | 65.00 | 10.09 | 8.95 | 10.20 | -1.91 | -15.92% | 5 | 201 | 52.78% |
| MRVL241220C00067500 | 2024-04-24 12:54PM EDT | 67.50 | 9.05 | 8.10 | 9.15 | 0.00 | - | 1 | 509 | 52.31% |
| MRVL241220C00070000 | 2024-05-01 2:31PM EDT | 70.00 | 8.38 | 6.85 | 8.15 | -2.57 | -23.47% | 13 | 390 | 51.70% |
| MRVL241220C00072500 | 2024-04-24 10:13AM EDT | 72.50 | 7.75 | 6.90 | 7.25 | 0.00 | - | 4 | 393 | 50.32% |
| MRVL241220C00075000 | 2024-04-29 3:14PM EDT | 75.00 | 8.75 | 6.15 | 6.45 | 0.00 | - | 6 | 732 | 50.04% |
| MRVL241220C00077500 | 2024-04-24 11:17AM EDT | 77.50 | 5.70 | 5.45 | 5.85 | 0.00 | - | 6 | 1,495 | 50.04% |
| MRVL241220C00080000 | 2024-05-01 3:06PM EDT | 80.00 | 5.97 | 4.80 | 5.05 | -1.23 | -17.08% | 1 | 500 | 49.96% |
| MRVL241220C00082500 | 2024-04-23 11:32AM EDT | 82.50 | 4.55 | 4.25 | 4.50 | 0.00 | - | 1 | 669 | 49.84% |
| MRVL241220C00085000 | 2024-05-01 11:58AM EDT | 85.00 | 3.84 | 3.75 | 4.00 | -0.91 | -19.16% | 1 | 463 | 49.68% |
| MRVL241220C00087500 | 2024-04-26 10:31AM EDT | 87.50 | 5.05 | 2.87 | 3.55 | 0.00 | - | 7 | 314 | 49.54% |
| MRVL241220C00090000 | 2024-05-01 10:11AM EDT | 90.00 | 3.15 | 2.32 | 3.15 | -1.60 | -33.68% | 4 | 1,216 | 49.41% |
| MRVL241220C00092500 | 2024-04-26 3:55PM EDT | 92.50 | 4.25 | 2.57 | 2.79 | 0.00 | - | 1 | 59 | 49.27% |
| MRVL241220C00095000 | 2024-04-24 9:30AM EDT | 95.00 | 2.52 | 2.27 | 2.48 | 0.00 | - | 2 | 54 | 49.22% |
| MRVL241220C00100000 | 2024-04-29 10:41AM EDT | 100.00 | 3.10 | 1.75 | 1.94 | 0.00 | - | 10 | 476 | 48.98% |
| MRVL241220C00105000 | 2024-04-26 12:25PM EDT | 105.00 | 2.33 | 1.35 | 1.52 | 0.00 | - | 10 | 808 | 48.82% |
| MRVL241220C00110000 | 2024-04-23 3:37PM EDT | 110.00 | 1.11 | 1.03 | 1.19 | 0.00 | - | 8 | 36 | 48.68% |
| MRVL241220C00115000 | 2024-04-18 2:52PM EDT | 115.00 | 1.20 | 0.68 | 0.94 | 0.00 | - | 2 | 75 | 48.66% |
| MRVL241220C00120000 | 2024-04-26 10:27AM EDT | 120.00 | 1.18 | 0.59 | 0.85 | 0.00 | - | 1 | 3,590 | 50.05% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL241220P00032500 | 2024-04-11 3:28PM EDT | 32.50 | 0.30 | 0.34 | 0.42 | 0.00 | - | 1 | 99 | 51.12% |
| MRVL241220P00035000 | 2024-04-18 11:43AM EDT | 35.00 | 0.51 | 0.50 | 0.58 | 0.00 | - | 1 | 53 | 50.68% |
| MRVL241220P00037500 | 2024-04-12 9:30AM EDT | 37.50 | 0.62 | 0.66 | 0.90 | 0.00 | - | 1 | 52 | 51.12% |
| MRVL241220P00040000 | 2024-04-26 9:44AM EDT | 40.00 | 0.79 | 1.02 | 1.18 | 0.00 | - | 20 | 31 | 49.78% |
| MRVL241220P00042500 | 2024-04-25 11:03AM EDT | 42.50 | 1.23 | 1.38 | 1.55 | 0.00 | - | 1 | 30 | 48.80% |
| MRVL241220P00045000 | 2024-04-29 10:07AM EDT | 45.00 | 1.35 | 1.82 | 2.00 | 0.00 | - | 1 | 124 | 47.90% |
| MRVL241220P00047500 | 2024-04-30 10:00AM EDT | 47.50 | 1.87 | 2.28 | 2.57 | 0.00 | - | 1 | 111 | 47.31% |
| MRVL241220P00050000 | 2024-05-01 2:43PM EDT | 50.00 | 2.74 | 3.00 | 3.10 | -0.75 | -21.49% | 6 | 170 | 45.75% |
| MRVL241220P00055000 | 2024-04-29 3:06PM EDT | 55.00 | 3.60 | 4.60 | 4.75 | 0.00 | - | 2 | 561 | 44.79% |
| MRVL241220P00057500 | 2024-04-18 2:09PM EDT | 57.50 | 5.33 | 5.55 | 5.70 | 0.00 | - | 1 | 202 | 44.08% |
| MRVL241220P00060000 | 2024-05-01 1:15PM EDT | 60.00 | 6.73 | 6.55 | 6.90 | -0.38 | -5.34% | 2 | 237 | 44.13% |
| MRVL241220P00062500 | 2024-04-22 1:57PM EDT | 62.50 | 8.30 | 5.80 | 8.10 | 0.00 | - | 13 | 299 | 43.57% |
| MRVL241220P00065000 | 2024-04-26 1:23PM EDT | 65.00 | 7.20 | 9.00 | 9.40 | 0.00 | - | 1 | 1,578 | 42.98% |
| MRVL241220P00067500 | 2024-04-25 9:42AM EDT | 67.50 | 9.55 | 10.40 | 10.85 | 0.00 | - | 1 | 708 | 42.62% |
| MRVL241220P00070000 | 2024-04-26 12:05PM EDT | 70.00 | 9.80 | 11.95 | 12.35 | 0.00 | - | 2 | 1,173 | 41.98% |
| MRVL241220P00072500 | 2024-04-26 3:34PM EDT | 72.50 | 10.85 | 13.55 | 13.95 | 0.00 | - | 400 | 523 | 41.36% |
| MRVL241220P00075000 | 2024-04-25 11:10AM EDT | 75.00 | 13.95 | 15.10 | 16.45 | 0.00 | - | 10 | 1,604 | 44.86% |
| MRVL241220P00077500 | 2024-04-24 10:02AM EDT | 77.50 | 16.40 | 16.05 | 18.25 | 0.00 | - | 2 | 121 | 44.47% |
| MRVL241220P00080000 | 2024-04-24 10:17AM EDT | 80.00 | 18.20 | 17.55 | 20.15 | 0.00 | - | 1 | 192 | 44.22% |
| MRVL241220P00082500 | 2024-04-11 11:44AM EDT | 82.50 | 17.70 | 20.75 | 21.95 | 0.00 | - | 1 | 8 | 43.01% |
| MRVL241220P00085000 | 2024-03-13 11:29AM EDT | 85.00 | 20.90 | 18.60 | 18.80 | 0.00 | - | 52 | 91 | 0.00% |
| MRVL241220P00087500 | 2024-03-13 10:57AM EDT | 87.50 | 22.50 | 20.60 | 20.75 | 0.00 | - | 43 | 69 | 0.00% |
| MRVL241220P00090000 | 2024-04-24 9:35AM EDT | 90.00 | 25.89 | 26.50 | 28.00 | 0.00 | - | 10 | 24 | 40.63% |
| MRVL241220P00092500 | 2024-04-03 2:58PM EDT | 92.50 | 22.85 | 28.85 | 31.00 | 0.00 | - | 1 | 82 | 46.18% |
| MRVL241220P00095000 | 2024-03-28 1:22PM EDT | 95.00 | 26.50 | 25.10 | 27.60 | 0.00 | - | 14 | 9 | 0.00% |
| MRVL241220P00100000 | 2024-03-08 1:22PM EDT | 100.00 | 27.15 | 29.25 | 30.60 | 0.00 | - | 6 | 43 | 0.00% |
| MRVL241220P00105000 | 2024-03-26 2:44PM EDT | 105.00 | 37.05 | 37.10 | 38.00 | 0.00 | - | 2 | 80 | 0.00% |
| MRVL241220P00110000 | 2024-03-26 2:29PM EDT | 110.00 | 41.70 | 40.80 | 44.70 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL241220P00115000 | 2024-04-05 11:03AM EDT | 115.00 | 43.70 | 49.10 | 52.80 | 0.00 | - | 1 | 0 | 55.62% |
| MRVL241220P00120000 | 2024-03-07 11:08AM EDT | 120.00 | 40.30 | 47.40 | 47.85 | 0.00 | - | - | 0 | 0.00% |
