Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.577,93 -1.712,57 (-2,94%)
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 | 2024-04-15 3:58PM EDT | 20.00 | 48.70 | 47.20 | 50.95 | 0.00 | - | 15 | 44 | 91.85% |
| MRVL250117C00022500 | 2024-05-06 9:36AM EDT | 22.50 | 47.08 | 45.10 | 48.25 | 0.00 | - | 1 | 138 | 86.43% |
| 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 | 117.11% |
| MRVL250117C00030000 | 2024-05-02 3:47PM EDT | 30.00 | 38.00 | 38.45 | 40.40 | 0.00 | - | 1 | 187 | 71.00% |
| MRVL250117C00032500 | 2023-10-03 1:44PM EDT | 32.50 | 24.45 | 20.45 | 20.85 | 0.00 | - | 10 | 17 | 0.00% |
| MRVL250117C00035000 | 2024-05-06 3:44PM EDT | 35.00 | 36.05 | 34.10 | 36.25 | 0.00 | - | 15 | 119 | 69.95% |
| MRVL250117C00037500 | 2024-04-18 1:11PM EDT | 37.50 | 30.30 | 32.15 | 33.65 | 0.00 | - | 10 | 949 | 66.68% |
| MRVL250117C00040000 | 2024-05-09 12:13PM EDT | 40.00 | 30.54 | 30.50 | 30.80 | 0.00 | - | 20 | 592 | 63.57% |
| MRVL250117C00042500 | 2024-04-16 2:33PM EDT | 42.50 | 28.65 | 28.25 | 28.85 | 0.00 | - | 5 | 546 | 61.73% |
| MRVL250117C00045000 | 2024-05-06 10:59AM EDT | 45.00 | 27.50 | 25.20 | 26.65 | 0.00 | - | 3 | 369 | 55.25% |
| MRVL250117C00047500 | 2024-05-01 3:24PM EDT | 47.50 | 22.50 | 24.25 | 25.10 | 0.00 | - | 13 | 649 | 59.52% |
| MRVL250117C00050000 | 2024-04-26 1:06PM EDT | 50.00 | 23.70 | 21.75 | 23.15 | 0.00 | - | 2 | 1,626 | 55.91% |
| MRVL250117C00052500 | 2024-05-03 9:43AM EDT | 52.50 | 20.90 | 19.60 | 21.65 | 0.00 | - | 11 | 972 | 54.71% |
| MRVL250117C00055000 | 2024-05-10 9:37AM EDT | 55.00 | 19.25 | 18.80 | 20.10 | +1.10 | +6.06% | 2 | 958 | 56.84% |
| MRVL250117C00057500 | 2024-05-03 3:54PM EDT | 57.50 | 17.60 | 17.10 | 18.45 | 0.00 | - | 1 | 1,564 | 55.53% |
| MRVL250117C00060000 | 2024-05-06 12:51PM EDT | 60.00 | 16.29 | 14.75 | 16.90 | 0.00 | - | 2 | 1,775 | 52.50% |
| MRVL250117C00062500 | 2024-05-07 10:31AM EDT | 62.50 | 15.35 | 13.30 | 16.45 | 0.00 | - | 2 | 654 | 54.14% |
| MRVL250117C00065000 | 2024-05-10 12:59PM EDT | 65.00 | 13.00 | 12.95 | 15.00 | -0.05 | -0.38% | 54 | 2,536 | 55.47% |
| MRVL250117C00067500 | 2024-05-09 12:44PM EDT | 67.50 | 11.75 | 11.45 | 11.90 | 0.00 | - | 10 | 1,220 | 51.00% |
| MRVL250117C00070000 | 2024-05-09 1:13PM EDT | 70.00 | 10.55 | 10.55 | 10.75 | 0.00 | - | 5 | 3,191 | 50.02% |
| MRVL250117C00072500 | 2024-05-10 10:49AM EDT | 72.50 | 9.53 | 9.55 | 9.70 | -0.97 | -9.24% | 1 | 1,387 | 50.02% |
| MRVL250117C00075000 | 2024-05-10 1:52PM EDT | 75.00 | 8.45 | 8.55 | 8.70 | -0.15 | -1.74% | 1 | 2,696 | 49.48% |
| MRVL250117C00077500 | 2024-05-09 3:59PM EDT | 77.50 | 7.50 | 7.70 | 7.80 | 0.00 | - | 25 | 375 | 49.04% |
| MRVL250117C00080000 | 2024-05-09 10:00AM EDT | 80.00 | 7.10 | 6.90 | 7.00 | 0.00 | - | 2 | 1,761 | 48.72% |
| MRVL250117C00082500 | 2024-05-01 10:31AM EDT | 82.50 | 6.50 | 6.15 | 6.30 | +1.55 | +31.31% | 18 | 243 | 48.56% |
| MRVL250117C00085000 | 2024-05-09 10:14AM EDT | 85.00 | 5.70 | 5.50 | 5.65 | 0.00 | - | 10 | 4,148 | 48.35% |
| MRVL250117C00087500 | 2024-05-10 11:44AM EDT | 87.50 | 4.85 | 4.90 | 5.05 | -0.85 | -14.91% | 27 | 233 | 48.10% |
| MRVL250117C00090000 | 2024-05-10 11:22AM EDT | 90.00 | 4.45 | 4.25 | 4.50 | +0.05 | +1.14% | 4 | 5,312 | 47.83% |
| MRVL250117C00092500 | 2024-05-01 9:59AM EDT | 92.50 | 3.25 | 3.90 | 4.05 | 0.00 | - | 4 | 630 | 47.82% |
| MRVL250117C00095000 | 2024-05-10 11:46AM EDT | 95.00 | 3.45 | 3.45 | 3.60 | -0.20 | -5.48% | 39 | 1,032 | 47.56% |
| MRVL250117C00100000 | 2024-05-07 11:53AM EDT | 100.00 | 3.40 | 2.78 | 2.88 | 0.00 | - | 87 | 1,355 | 47.38% |
| MRVL250117C00105000 | 2024-05-08 1:36PM EDT | 105.00 | 2.28 | 2.12 | 2.31 | 0.00 | - | 25 | 972 | 47.28% |
| MRVL250117C00110000 | 2024-05-03 3:06PM EDT | 110.00 | 1.97 | 1.76 | 1.86 | 0.00 | - | 4 | 333 | 47.27% |
| MRVL250117C00115000 | 2024-05-09 10:30AM EDT | 115.00 | 1.49 | 1.41 | 1.50 | 0.00 | - | 1 | 329 | 47.27% |
| MRVL250117C00120000 | 2024-05-09 10:17AM EDT | 120.00 | 1.23 | 1.13 | 1.20 | 0.00 | - | 1 | 1,106 | 47.18% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL250117P00020000 | 2024-04-19 10:38AM EDT | 20.00 | 0.09 | 0.03 | 0.10 | 0.00 | - | 140 | 415 | 63.67% |
| MRVL250117P00022500 | 2024-04-22 10:23AM EDT | 22.50 | 0.13 | 0.04 | 0.22 | 0.00 | - | 1 | 69 | 63.67% |
| MRVL250117P00025000 | 2024-05-01 12:18PM EDT | 25.00 | 0.16 | 0.06 | 0.41 | 0.00 | - | 2 | 458 | 63.77% |
| MRVL250117P00027500 | 2024-05-06 3:05PM EDT | 27.50 | 0.19 | 0.14 | 0.19 | 0.00 | - | 21 | 485 | 54.88% |
| MRVL250117P00030000 | 2024-04-29 10:29AM EDT | 30.00 | 0.26 | 0.20 | 0.25 | 0.00 | - | 1 | 630 | 52.73% |
| MRVL250117P00032500 | 2024-05-06 2:29PM EDT | 32.50 | 0.34 | 0.29 | 0.34 | 0.00 | - | 3 | 1,574 | 51.12% |
| MRVL250117P00035000 | 2024-04-23 10:04AM EDT | 35.00 | 0.68 | 0.40 | 0.46 | 0.00 | - | 4 | 3,107 | 50.24% |
| MRVL250117P00037500 | 2024-05-01 2:49PM EDT | 37.50 | 0.78 | 0.57 | 0.62 | 0.00 | - | 8 | 1,896 | 48.93% |
| MRVL250117P00040000 | 2024-05-10 10:09AM EDT | 40.00 | 0.82 | 0.78 | 0.83 | -0.06 | -6.82% | 10 | 2,295 | 47.78% |
| MRVL250117P00042500 | 2024-05-10 12:13PM EDT | 42.50 | 1.12 | 1.05 | 1.10 | -0.06 | -5.08% | 20 | 1,740 | 46.80% |
| MRVL250117P00045000 | 2024-05-06 9:45AM EDT | 45.00 | 1.45 | 1.39 | 1.44 | 0.00 | - | 1 | 1,190 | 45.97% |
| MRVL250117P00047500 | 2024-05-10 3:11PM EDT | 47.50 | 1.90 | 1.81 | 1.86 | -0.11 | -5.47% | 3 | 2,830 | 45.24% |
| MRVL250117P00050000 | 2024-05-09 10:56AM EDT | 50.00 | 2.43 | 2.31 | 2.37 | 0.00 | - | 400 | 6,572 | 44.63% |
| MRVL250117P00052500 | 2024-05-08 12:37PM EDT | 52.50 | 3.05 | 2.91 | 3.00 | -0.15 | -4.69% | 2 | 1,467 | 44.24% |
| MRVL250117P00055000 | 2024-05-10 11:31AM EDT | 55.00 | 3.75 | 3.60 | 3.70 | 0.00 | - | 6 | 2,586 | 43.68% |
| MRVL250117P00057500 | 2024-05-10 11:52AM EDT | 57.50 | 4.55 | 4.40 | 4.50 | +0.10 | +2.25% | 1 | 3,192 | 43.14% |
| MRVL250117P00060000 | 2024-05-10 11:31AM EDT | 60.00 | 5.50 | 5.30 | 5.50 | 0.00 | - | 14 | 3,575 | 43.12% |
| MRVL250117P00062500 | 2024-05-09 12:54PM EDT | 62.50 | 6.50 | 6.30 | 6.45 | 0.00 | - | 5 | 993 | 42.30% |
| MRVL250117P00065000 | 2024-05-10 12:06PM EDT | 65.00 | 7.65 | 7.40 | 7.55 | -0.35 | -4.37% | 1 | 3,004 | 41.73% |
| MRVL250117P00067500 | 2024-05-09 2:35PM EDT | 67.50 | 8.95 | 8.60 | 8.75 | 0.00 | - | 139 | 647 | 41.15% |
| MRVL250117P00070000 | 2024-05-10 2:27PM EDT | 70.00 | 10.15 | 9.90 | 10.05 | -0.25 | -2.40% | 1 | 1,201 | 40.58% |
| MRVL250117P00072500 | 2024-05-03 9:44AM EDT | 72.50 | 11.75 | 11.30 | 11.55 | 0.00 | - | 34 | 851 | 40.44% |
| MRVL250117P00075000 | 2024-05-10 12:38PM EDT | 75.00 | 13.17 | 12.80 | 13.00 | -0.08 | -0.60% | 414 | 2,016 | 39.65% |
| MRVL250117P00077500 | 2024-04-26 10:31AM EDT | 77.50 | 14.70 | 14.40 | 14.65 | 0.00 | - | 19 | 87 | 39.33% |
| MRVL250117P00080000 | 2024-04-22 3:42PM EDT | 80.00 | 19.95 | 16.10 | 16.35 | 0.00 | - | 3 | 1,018 | 38.84% |
| MRVL250117P00082500 | 2024-05-09 3:52PM EDT | 82.50 | 18.45 | 17.85 | 18.10 | 0.00 | - | 10 | 69 | 38.17% |
| MRVL250117P00085000 | 2024-04-30 11:14AM EDT | 85.00 | 20.80 | 19.75 | 20.35 | 0.00 | - | 42 | 103 | 39.60% |
| MRVL250117P00087500 | 2024-04-26 12:14PM EDT | 87.50 | 21.50 | 21.20 | 22.35 | -0.05 | -0.23% | 1 | 164 | 39.51% |
| MRVL250117P00090000 | 2024-03-18 1:20PM EDT | 90.00 | 25.65 | 25.10 | 26.90 | 0.00 | - | 6 | 153 | 52.10% |
| MRVL250117P00092500 | 2024-03-18 2:40PM EDT | 92.50 | 27.30 | 27.60 | 29.60 | 0.00 | - | - | 2 | 50.48% |
| MRVL250117P00095000 | 2024-03-06 10:36AM EDT | 95.00 | 21.33 | 26.25 | 27.55 | 0.00 | - | 2 | 155 | 31.23% |
| MRVL250117P00100000 | 2024-03-26 11:22AM EDT | 100.00 | 33.05 | 34.20 | 34.50 | 0.00 | - | 3 | 68 | 47.94% |
| MRVL250117P00105000 | 2024-03-26 3:17PM EDT | 105.00 | 37.25 | 37.65 | 38.10 | 0.00 | - | 28 | 232 | 42.13% |
| MRVL250117P00110000 | 2024-03-27 11:32AM EDT | 110.00 | 39.70 | 41.15 | 41.55 | 0.00 | - | 14 | 0 | 22.46% |
| 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% |
