Deutsche Märkte geschlossen

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
71,92-1,16 (-1,59%)
Börsenschluss: 04:00PM EDT
71,93 +0,01 (+0,01%)
Nachbörse: 07:47PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MRVL250117C000200002024-04-15 3:58PM EDT20.0048.7049.0052.450.00-154493.26%
MRVL250117C000225002024-05-06 9:36AM EDT22.5047.0848.9051.650.00-113894.48%
MRVL250117C000250002024-03-22 2:27PM EDT25.0042.8036.1540.400.00-11220.00%
MRVL250117C000275002024-03-01 2:23PM EDT27.5051.0043.8545.450.00-11061.23%
MRVL250117C000300002024-05-02 3:47PM EDT30.0038.0041.7543.850.00-118773.54%
MRVL250117C000325002023-10-03 1:44PM EDT32.5024.4520.4520.850.00-10170.00%
MRVL250117C000350002024-05-06 3:44PM EDT35.0036.0537.2039.750.00-1511972.27%
MRVL250117C000375002024-04-18 1:11PM EDT37.5030.3035.4536.400.00-1094965.87%
MRVL250117C000400002024-05-17 2:53PM EDT40.0034.2433.4034.20+3.70+12.12%159264.80%
MRVL250117C000425002024-05-16 12:58PM EDT42.5033.0831.4532.550.00-7547466.27%
MRVL250117C000450002024-05-13 11:29AM EDT45.0027.2829.3530.100.00-336862.77%
MRVL250117C000475002024-05-16 3:17PM EDT47.5029.1027.2527.950.00-365260.44%
MRVL250117C000500002024-05-17 3:37PM EDT50.0025.8025.3525.60-1.20-4.44%41,63057.91%
MRVL250117C000525002024-05-17 11:05AM EDT52.5024.7023.4023.70-0.40-1.59%297156.53%
MRVL250117C000550002024-05-17 1:37PM EDT55.0022.3021.5521.90-0.85-3.67%195955.41%
MRVL250117C000575002024-05-17 10:03AM EDT57.5021.5519.6520.15+0.10+0.47%11,56453.94%
MRVL250117C000600002024-05-17 10:57AM EDT60.0019.5918.2018.60-0.11-0.56%41,77653.87%
MRVL250117C000625002024-05-16 3:23PM EDT62.5017.8516.0017.35-0.40-2.19%165352.23%
MRVL250117C000650002024-05-17 2:41PM EDT65.0015.0014.6515.45-2.03-11.92%212,50250.79%
MRVL250117C000675002024-05-17 2:11PM EDT67.5014.2513.8514.05-0.90-5.94%961,05751.43%
MRVL250117C000700002024-05-17 3:55PM EDT70.0012.8012.6012.80-1.19-8.51%143,22550.98%
MRVL250117C000725002024-05-17 3:49PM EDT72.5011.7411.4511.65-0.89-7.05%51,36850.61%
MRVL250117C000750002024-05-16 2:07PM EDT75.0011.3510.3510.55-0.47-3.98%52,46350.12%
MRVL250117C000775002024-05-16 11:38AM EDT77.5010.209.359.550.00-5527350.17%
MRVL250117C000800002024-05-17 2:10PM EDT80.008.808.458.65-1.00-10.20%171,88449.90%
MRVL250117C000825002024-05-16 2:03PM EDT82.509.007.657.800.00-4221349.55%
MRVL250117C000850002024-05-17 2:58PM EDT85.007.206.857.05-0.67-8.51%224,14549.35%
MRVL250117C000875002024-05-17 2:41PM EDT87.506.306.156.35+1.45+29.90%726049.10%
MRVL250117C000900002024-05-17 3:02PM EDT90.005.855.555.70-0.55-8.59%3175,16548.81%
MRVL250117C000925002024-05-17 11:19AM EDT92.505.755.005.150.00-40363548.73%
MRVL250117C000950002024-05-17 3:49PM EDT95.004.674.454.65+1.03+28.30%1021,03948.66%
MRVL250117C001000002024-05-17 10:24AM EDT100.003.753.603.75-0.56-12.99%632,31948.34%
MRVL250117C001050002024-05-17 10:17AM EDT105.003.262.923.05-0.24-6.86%3681,71948.25%
MRVL250117C001100002024-05-17 12:53PM EDT110.002.632.352.45-0.37-12.33%533548.01%
MRVL250117C001150002024-05-17 3:49PM EDT115.001.991.912.00-0.10-4.78%431948.05%
MRVL250117C001200002024-05-17 10:17AM EDT120.001.771.531.64-0.13-6.84%7031,15848.13%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MRVL250117P000200002024-05-13 10:40AM EDT20.000.070.020.160.00-241569.73%
MRVL250117P000225002024-04-22 10:23AM EDT22.500.130.030.170.00-16964.45%
MRVL250117P000250002024-05-16 11:06AM EDT25.000.070.050.490.00-145868.75%
MRVL250117P000275002024-05-06 3:05PM EDT27.500.190.100.160.00-2148556.06%
MRVL250117P000300002024-04-29 10:29AM EDT30.000.260.150.210.00-163054.00%
MRVL250117P000325002024-05-13 10:02AM EDT32.500.300.210.280.00-11,57352.10%
MRVL250117P000350002024-05-16 9:31AM EDT35.000.350.300.370.00-63,10150.54%
MRVL250117P000375002024-05-16 2:05PM EDT37.500.440.430.490.00-31,88949.90%
MRVL250117P000400002024-05-16 9:39AM EDT40.000.650.590.660.00-22,28348.78%
MRVL250117P000425002024-05-16 1:51PM EDT42.500.790.810.880.00-41,73147.80%
MRVL250117P000450002024-05-17 2:38PM EDT45.001.111.101.15+0.06+5.71%21,18946.88%
MRVL250117P000475002024-05-16 2:39PM EDT47.501.381.361.50-0.03-2.13%12,82646.18%
MRVL250117P000500002024-05-15 3:43PM EDT50.002.161.771.920.00-506,57245.51%
MRVL250117P000525002024-05-17 10:14AM EDT52.502.302.352.43+0.13+5.99%11,43144.96%
MRVL250117P000550002024-05-16 1:19PM EDT55.002.802.663.050.00-82,75944.58%
MRVL250117P000575002024-05-16 11:48AM EDT57.503.403.603.750.00-103,18844.12%
MRVL250117P000600002024-05-16 2:02PM EDT60.004.354.304.50+0.30+7.41%13,72043.42%
MRVL250117P000625002024-05-17 1:49PM EDT62.505.155.255.40-0.95-15.57%91,01343.02%
MRVL250117P000650002024-05-17 3:02PM EDT65.006.206.156.40+0.23+3.85%283,02842.63%
MRVL250117P000675002024-05-17 1:49PM EDT67.507.157.257.45+0.15+2.14%1562741.99%
MRVL250117P000700002024-05-17 1:48PM EDT70.008.308.508.70+0.45+5.73%81,17741.82%
MRVL250117P000725002024-05-16 2:36PM EDT72.509.339.809.950.00-10391841.21%
MRVL250117P000750002024-05-16 2:37PM EDT75.0010.6011.1511.350.00-402,39940.83%
MRVL250117P000775002024-05-15 3:17PM EDT77.5013.8012.6512.950.00-18940.89%
MRVL250117P000800002024-04-22 3:42PM EDT80.0019.9514.2014.400.00-31,01839.93%
MRVL250117P000825002024-05-17 11:18AM EDT82.5015.0015.8016.05-3.45-18.70%756939.44%
MRVL250117P000850002024-05-17 11:18AM EDT85.0016.7017.5017.80-0.20-1.18%7510339.03%
MRVL250117P000875002024-05-17 9:59AM EDT87.5018.6519.3519.60-2.85-13.26%116338.48%
MRVL250117P000900002024-03-18 1:20PM EDT90.0025.6525.1026.900.00-615358.72%
MRVL250117P000925002024-03-18 2:40PM EDT92.5027.3027.6029.600.00--261.71%
MRVL250117P000950002024-03-06 10:36AM EDT95.0021.3326.2527.550.00-215547.82%
MRVL250117P001000002024-03-26 11:22AM EDT100.0033.0534.2034.500.00-36860.68%
MRVL250117P001050002024-05-13 12:27PM EDT105.0036.0832.8535.000.00-223441.38%
MRVL250117P001100002024-05-16 3:12PM EDT110.0036.9538.2539.450.00-1140.50%
MRVL250117P001150002024-03-05 12:32PM EDT115.0038.7544.3044.800.00--2346.08%
MRVL250117P001200002024-03-07 11:45AM EDT120.0040.4047.1548.500.00--035.65%