Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.578,41 +863,03 (+1,40%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL250117C00020000 | 2024-05-31 2:46PM EDT | 20.00 | 49.32 | 48.10 | 52.85 | 0.00 | - | 1 | 43 | 200.85% |
| MRVL250117C00022500 | 2024-06-06 10:14AM EDT | 22.50 | 46.70 | 49.45 | 50.95 | 0.00 | - | 1 | 138 | 218.43% |
| MRVL250117C00025000 | 2024-03-22 2:27PM EDT | 25.00 | 42.80 | 36.15 | 40.40 | 0.00 | - | 1 | 122 | 0.00% |
| MRVL250117C00027500 | 2024-03-01 2:23PM EDT | 27.50 | 51.00 | 43.85 | 45.45 | 0.00 | - | 1 | 10 | 175.05% |
| MRVL250117C00030000 | 2024-07-24 1:28PM EDT | 30.00 | 36.62 | 35.30 | 39.00 | 0.00 | - | 1 | 186 | 91.85% |
| MRVL250117C00032500 | 2023-10-03 1:44PM EDT | 32.50 | 24.45 | 20.80 | 21.05 | 0.00 | - | 10 | 17 | 0.00% |
| MRVL250117C00035000 | 2024-05-22 3:37PM EDT | 35.00 | 39.68 | 36.00 | 40.35 | 0.00 | - | 1 | 119 | 147.09% |
| MRVL250117C00037500 | 2024-04-18 1:11PM EDT | 37.50 | 30.30 | 35.45 | 36.40 | 0.00 | - | 10 | 949 | 138.15% |
| MRVL250117C00040000 | 2024-07-23 10:51AM EDT | 40.00 | 30.64 | 25.00 | 29.40 | 0.00 | - | 2 | 533 | 64.06% |
| MRVL250117C00042500 | 2024-07-25 10:13AM EDT | 42.50 | 21.90 | 23.00 | 26.90 | 0.00 | - | 1 | 470 | 61.05% |
| MRVL250117C00045000 | 2024-07-19 1:04PM EDT | 45.00 | 23.30 | 21.00 | 23.45 | 0.00 | - | 1 | 367 | 52.49% |
| MRVL250117C00047500 | 2024-07-17 10:31AM EDT | 47.50 | 25.20 | 20.70 | 21.35 | 0.00 | - | 14 | 640 | 59.62% |
| MRVL250117C00050000 | 2024-07-26 1:32PM EDT | 50.00 | 18.60 | 18.55 | 19.00 | +2.00 | +12.05% | 4 | 1,420 | 55.48% |
| MRVL250117C00052500 | 2024-07-25 10:25AM EDT | 52.50 | 15.20 | 16.85 | 17.50 | 0.00 | - | 1 | 971 | 56.14% |
| MRVL250117C00055000 | 2024-07-24 1:21PM EDT | 55.00 | 15.37 | 14.65 | 15.65 | 0.00 | - | 5 | 953 | 53.00% |
| MRVL250117C00057500 | 2024-07-25 10:25AM EDT | 57.50 | 12.05 | 12.60 | 15.70 | 0.00 | - | 43 | 1,563 | 56.12% |
| MRVL250117C00060000 | 2024-07-25 11:02AM EDT | 60.00 | 11.35 | 11.55 | 12.35 | 0.00 | - | 11 | 1,381 | 50.94% |
| MRVL250117C00062500 | 2024-07-26 2:22PM EDT | 62.50 | 10.45 | 8.70 | 11.05 | +0.63 | +6.42% | 6 | 1,004 | 53.11% |
| MRVL250117C00065000 | 2024-07-26 3:35PM EDT | 65.00 | 9.15 | 8.45 | 10.45 | +1.60 | +21.19% | 37 | 2,160 | 50.57% |
| MRVL250117C00067500 | 2024-07-25 12:12PM EDT | 67.50 | 8.15 | 8.30 | 10.55 | 0.00 | - | 3 | 1,085 | 56.27% |
| MRVL250117C00070000 | 2024-07-26 3:50PM EDT | 70.00 | 7.29 | 7.25 | 7.45 | -0.16 | -2.15% | 425 | 3,391 | 50.05% |
| MRVL250117C00072500 | 2024-07-26 3:38PM EDT | 72.50 | 6.24 | 6.35 | 6.50 | -0.21 | -3.26% | 7 | 1,372 | 50.09% |
| MRVL250117C00075000 | 2024-07-26 3:23PM EDT | 75.00 | 5.30 | 5.55 | 5.70 | -0.40 | -7.02% | 31 | 2,473 | 49.90% |
| MRVL250117C00077500 | 2024-07-26 11:02AM EDT | 77.50 | 4.55 | 4.80 | 4.95 | +0.05 | +1.11% | 2 | 457 | 49.51% |
| MRVL250117C00080000 | 2024-07-26 3:47PM EDT | 80.00 | 4.20 | 4.15 | 4.30 | +0.20 | +5.00% | 187 | 2,892 | 49.26% |
| MRVL250117C00082500 | 2024-07-26 2:22PM EDT | 82.50 | 3.50 | 3.60 | 3.75 | -0.05 | -1.41% | 6 | 1,269 | 49.16% |
| MRVL250117C00085000 | 2024-07-25 10:55AM EDT | 85.00 | 2.87 | 3.10 | 3.25 | 0.00 | - | 5 | 3,657 | 48.98% |
| MRVL250117C00087500 | 2024-07-25 2:02PM EDT | 87.50 | 2.88 | 2.68 | 2.79 | 0.00 | - | 167 | 1,771 | 48.67% |
| MRVL250117C00090000 | 2024-07-25 1:23PM EDT | 90.00 | 2.22 | 2.31 | 2.44 | -0.18 | -7.50% | 10 | 4,974 | 48.76% |
| MRVL250117C00092500 | 2024-07-26 1:58PM EDT | 92.50 | 1.94 | 2.00 | 2.11 | +0.09 | +4.86% | 98 | 2,565 | 48.66% |
| MRVL250117C00095000 | 2024-07-25 1:27PM EDT | 95.00 | 1.80 | 1.72 | 1.79 | 0.00 | - | 3 | 1,153 | 48.29% |
| MRVL250117C00100000 | 2024-07-26 11:28AM EDT | 100.00 | 1.21 | 1.26 | 1.34 | -0.02 | -1.63% | 3 | 2,750 | 48.25% |
| MRVL250117C00105000 | 2024-07-25 12:13PM EDT | 105.00 | 0.94 | 0.93 | 1.01 | 0.00 | - | 27 | 2,104 | 48.34% |
| MRVL250117C00110000 | 2024-07-17 12:59PM EDT | 110.00 | 1.11 | 0.68 | 0.78 | 0.00 | - | 10 | 364 | 48.68% |
| MRVL250117C00115000 | 2024-07-18 10:58AM EDT | 115.00 | 0.71 | 0.50 | 0.57 | 0.00 | - | 70 | 357 | 48.44% |
| MRVL250117C00120000 | 2024-07-26 9:36AM EDT | 120.00 | 0.38 | 0.37 | 0.43 | -0.05 | -11.63% | 2 | 5,799 | 48.54% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL250117P00020000 | 2024-07-25 12:56PM EDT | 20.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 60 | 424 | 76.56% |
| MRVL250117P00022500 | 2024-07-25 12:57PM EDT | 22.50 | 0.05 | 0.02 | 0.34 | 0.00 | - | 66 | 110 | 78.13% |
| MRVL250117P00025000 | 2024-07-22 12:30PM EDT | 25.00 | 0.06 | 0.04 | 0.20 | 0.00 | - | 60 | 624 | 66.60% |
| MRVL250117P00027500 | 2024-07-15 3:26PM EDT | 27.50 | 0.06 | 0.07 | 0.14 | 0.00 | - | 13 | 505 | 59.38% |
| MRVL250117P00030000 | 2024-07-25 9:30AM EDT | 30.00 | 0.23 | 0.11 | 0.18 | 0.00 | - | 4 | 635 | 56.64% |
| MRVL250117P00032500 | 2024-07-09 2:19PM EDT | 32.50 | 0.12 | 0.17 | 0.24 | 0.00 | - | 1 | 1,734 | 54.39% |
| MRVL250117P00035000 | 2024-07-26 11:52AM EDT | 35.00 | 0.27 | 0.25 | 0.32 | +0.01 | +3.85% | 31 | 3,095 | 52.34% |
| MRVL250117P00037500 | 2024-07-26 12:28PM EDT | 37.50 | 0.39 | 0.38 | 0.44 | +0.13 | +50.00% | 20 | 2,122 | 50.93% |
| MRVL250117P00040000 | 2024-07-26 11:59AM EDT | 40.00 | 0.57 | 0.54 | 0.59 | -0.03 | -5.00% | 40 | 2,285 | 49.85% |
| MRVL250117P00042500 | 2024-07-26 11:52AM EDT | 42.50 | 0.77 | 0.74 | 0.83 | +0.01 | +1.32% | 60 | 1,599 | 48.93% |
| MRVL250117P00045000 | 2024-07-25 11:26AM EDT | 45.00 | 1.13 | 1.07 | 1.13 | 0.00 | - | 2 | 1,201 | 47.93% |
| MRVL250117P00047500 | 2024-07-26 12:28PM EDT | 47.50 | 1.39 | 1.41 | 1.51 | +0.09 | +6.92% | 40 | 3,084 | 47.02% |
| MRVL250117P00050000 | 2024-07-26 11:52AM EDT | 50.00 | 1.96 | 1.89 | 2.00 | -0.09 | -4.39% | 31 | 6,063 | 46.34% |
| MRVL250117P00052500 | 2024-07-25 2:44PM EDT | 52.50 | 2.46 | 2.47 | 2.59 | -0.04 | -1.60% | 2 | 3,065 | 45.68% |
| MRVL250117P00055000 | 2024-07-26 1:34PM EDT | 55.00 | 3.20 | 3.20 | 3.30 | -0.10 | -3.03% | 21 | 2,806 | 45.09% |
| MRVL250117P00057500 | 2024-07-26 1:31PM EDT | 57.50 | 4.20 | 4.05 | 4.15 | +0.05 | +1.20% | 16 | 4,477 | 44.67% |
| MRVL250117P00060000 | 2024-07-25 12:32PM EDT | 60.00 | 4.84 | 5.00 | 5.10 | 0.00 | - | 646 | 6,423 | 44.09% |
| MRVL250117P00062500 | 2024-07-25 2:45PM EDT | 62.50 | 6.05 | 6.05 | 6.20 | 0.00 | - | 7 | 3,324 | 43.68% |
| MRVL250117P00065000 | 2024-07-26 2:40PM EDT | 65.00 | 7.55 | 7.20 | 7.40 | +0.30 | +4.14% | 400 | 3,005 | 43.12% |
| MRVL250117P00067500 | 2024-07-22 2:31PM EDT | 67.50 | 8.40 | 8.60 | 8.75 | +1.20 | +16.67% | 10 | 730 | 42.71% |
| MRVL250117P00070000 | 2024-07-24 3:35PM EDT | 70.00 | 10.30 | 9.95 | 10.20 | -0.15 | -1.44% | 5 | 1,666 | 42.19% |
| MRVL250117P00072500 | 2024-07-23 12:23PM EDT | 72.50 | 9.80 | 11.55 | 11.80 | 0.00 | - | 2 | 2,318 | 41.86% |
| MRVL250117P00075000 | 2024-07-23 12:22PM EDT | 75.00 | 13.55 | 13.25 | 13.45 | +2.25 | +19.91% | 1 | 3,746 | 41.19% |
| MRVL250117P00077500 | 2024-07-25 2:43PM EDT | 77.50 | 14.95 | 15.00 | 16.20 | 0.00 | - | 10 | 631 | 46.45% |
| MRVL250117P00080000 | 2024-07-25 2:43PM EDT | 80.00 | 16.85 | 15.00 | 17.50 | 0.00 | - | 2 | 1,084 | 42.66% |
| MRVL250117P00082500 | 2024-07-24 1:20PM EDT | 82.50 | 18.75 | 18.10 | 19.15 | 0.00 | - | 1 | 187 | 40.17% |
| MRVL250117P00085000 | 2024-06-04 9:37AM EDT | 85.00 | 20.05 | 16.20 | 16.55 | 0.00 | - | 1 | 155 | 0.00% |
| MRVL250117P00087500 | 2024-07-18 1:00PM EDT | 87.50 | 23.10 | 22.35 | 23.90 | +1.55 | +7.19% | 2 | 156 | 43.87% |
| MRVL250117P00090000 | 2024-07-19 9:51AM EDT | 90.00 | 23.60 | 24.30 | 25.45 | 0.00 | - | 1 | 150 | 38.33% |
| MRVL250117P00092500 | 2024-07-12 11:24AM EDT | 92.50 | 21.10 | 27.15 | 28.55 | 0.00 | - | 1 | 2 | 45.94% |
| MRVL250117P00095000 | 2024-03-06 10:36AM EDT | 95.00 | 21.33 | 26.25 | 27.55 | 0.00 | - | 2 | 155 | 0.00% |
| MRVL250117P00100000 | 2024-03-26 11:22AM EDT | 100.00 | 33.05 | 34.20 | 34.50 | 0.00 | - | 3 | 68 | 32.62% |
| MRVL250117P00105000 | 2024-07-11 1:21PM EDT | 105.00 | 33.15 | 37.10 | 41.85 | 0.00 | - | 46 | 0 | 62.99% |
| MRVL250117P00110000 | 2024-07-16 10:00AM EDT | 110.00 | 36.60 | 42.25 | 46.80 | 0.00 | - | 1 | 0 | 66.33% |
| MRVL250117P00115000 | 2024-03-05 12:32PM EDT | 115.00 | 38.75 | 44.30 | 44.80 | 0.00 | - | - | 23 | 0.00% |
| MRVL250117P00120000 | 2024-03-07 11:45AM EDT | 120.00 | 40.40 | 47.15 | 48.50 | 0.00 | - | - | 0 | 0.00% |
