Deutsche Märkte öffnen in 4 Stunden 28 Minuten
Nikkei 225
32.096,49 -275,41 (-0,85%) Dow Jones 30
33.550,27 -68,63 (-0,20%) Bitcoin EUR
25.114,98 +110,43 (+0,44%) CMC Crypto 200
565,80 +3,15 (+0,56%) Nasdaq Compositive
13.092,85 +29,25 (+0,22%) S&P 500
4.274,51 +0,98 (+0,02%)
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 | 2023-09-08 10:51AM EDT | 20.00 | 38.10 | 33.60 | 34.75 | 0.00 | - | 13 | 101 | 73.80% |
| MRVL250117C00022500 | 2023-07-19 2:49PM EDT | 22.50 | 44.45 | 36.90 | 37.80 | 0.00 | - | 1 | 135 | 124.68% |
| MRVL250117C00025000 | 2023-08-25 2:38PM EDT | 25.00 | 31.65 | 29.55 | 29.95 | 0.00 | - | 7 | 122 | 65.45% |
| MRVL250117C00027500 | 2023-08-02 1:09PM EDT | 27.50 | 37.30 | 32.90 | 33.70 | 0.00 | - | 1 | 11 | 109.03% |
| MRVL250117C00030000 | 2023-09-22 10:11AM EDT | 30.00 | 25.90 | 25.85 | 26.15 | 0.00 | - | 26 | 157 | 63.01% |
| MRVL250117C00032500 | 2023-08-25 10:42AM EDT | 32.50 | 24.84 | 23.75 | 24.00 | 0.00 | - | 2 | 12 | 59.28% |
| MRVL250117C00035000 | 2023-09-18 11:15AM EDT | 35.00 | 23.85 | 22.20 | 22.40 | 0.00 | - | 1 | 146 | 59.17% |
| MRVL250117C00037500 | 2023-09-19 2:25PM EDT | 37.50 | 22.02 | 20.50 | 20.75 | 0.00 | - | 6 | 1,124 | 57.87% |
| MRVL250117C00040000 | 2023-09-26 12:52PM EDT | 40.00 | 18.43 | 18.85 | 19.10 | 0.00 | - | 1 | 655 | 56.38% |
| MRVL250117C00042500 | 2023-09-20 3:42PM EDT | 42.50 | 17.87 | 17.30 | 17.55 | 0.00 | - | 11 | 486 | 55.11% |
| MRVL250117C00045000 | 2023-09-27 10:45AM EDT | 45.00 | 15.70 | 15.85 | 16.10 | -3.30 | -17.37% | 2 | 278 | 54.02% |
| MRVL250117C00047500 | 2023-09-05 9:36AM EDT | 47.50 | 18.60 | 14.50 | 14.70 | 0.00 | - | 1 | 542 | 52.95% |
| MRVL250117C00050000 | 2023-09-27 3:30PM EDT | 50.00 | 13.41 | 13.20 | 13.45 | +0.21 | +1.59% | 5 | 1,338 | 52.05% |
| MRVL250117C00052500 | 2023-09-26 3:18PM EDT | 52.50 | 11.50 | 12.05 | 12.25 | 0.00 | - | 5 | 271 | 51.28% |
| MRVL250117C00055000 | 2023-09-27 3:12PM EDT | 55.00 | 11.25 | 10.90 | 11.15 | +0.74 | +7.04% | 3 | 732 | 50.43% |
| MRVL250117C00057500 | 2023-09-27 2:26PM EDT | 57.50 | 9.75 | 9.90 | 10.10 | -0.07 | -0.71% | 8 | 427 | 50.13% |
| MRVL250117C00060000 | 2023-09-27 2:21PM EDT | 60.00 | 8.78 | 8.95 | 9.20 | +0.08 | +0.92% | 200 | 798 | 49.67% |
| MRVL250117C00062500 | 2023-09-25 10:31AM EDT | 62.50 | 7.95 | 8.10 | 8.30 | 0.00 | - | 6 | 222 | 48.94% |
| MRVL250117C00065000 | 2023-09-27 1:00PM EDT | 65.00 | 7.17 | 7.30 | 7.55 | +0.02 | +0.28% | 15 | 1,110 | 48.58% |
| MRVL250117C00067500 | 2023-09-25 12:06PM EDT | 67.50 | 6.60 | 6.60 | 6.80 | 0.00 | - | 97 | 268 | 47.99% |
| MRVL250117C00070000 | 2023-09-27 1:14PM EDT | 70.00 | 5.85 | 5.95 | 6.15 | +0.06 | +1.04% | 39 | 1,141 | 47.58% |
| MRVL250117C00072500 | 2023-09-21 10:54AM EDT | 72.50 | 5.70 | 5.40 | 5.55 | 0.00 | - | 9 | 828 | 47.18% |
| MRVL250117C00075000 | 2023-09-27 3:13PM EDT | 75.00 | 5.10 | 4.85 | 5.05 | +0.50 | +10.87% | 29 | 2,188 | 47.01% |
| MRVL250117C00080000 | 2023-09-22 12:12PM EDT | 80.00 | 4.13 | 4.00 | 4.10 | 0.00 | - | 2 | 707 | 46.32% |
| MRVL250117C00085000 | 2023-09-21 9:37AM EDT | 85.00 | 3.60 | 3.25 | 3.40 | 0.00 | - | 1 | 466 | 46.13% |
| MRVL250117C00090000 | 2023-09-26 2:29PM EDT | 90.00 | 2.62 | 2.67 | 2.80 | 0.00 | - | 1 | 2,043 | 45.84% |
| MRVL250117C00095000 | 2023-09-26 3:35PM EDT | 95.00 | 2.13 | 2.22 | 2.33 | 0.00 | - | 1 | 890 | 45.73% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL250117P00020000 | 2023-09-27 3:59PM EDT | 20.00 | 0.44 | 0.44 | 0.49 | 0.00 | - | 3 | 257 | 53.42% |
| MRVL250117P00022500 | 2023-09-19 10:57AM EDT | 22.50 | 0.65 | 0.41 | 0.90 | 0.00 | - | 2 | 61 | 51.42% |
| MRVL250117P00025000 | 2023-09-22 10:24AM EDT | 25.00 | 0.93 | 0.88 | 0.93 | 0.00 | - | 1 | 281 | 50.15% |
| MRVL250117P00027500 | 2023-09-22 10:23AM EDT | 27.50 | 1.23 | 1.20 | 1.25 | 0.00 | - | 1 | 469 | 48.68% |
| MRVL250117P00030000 | 2023-09-26 3:43PM EDT | 30.00 | 1.68 | 1.58 | 1.64 | 0.00 | - | 10 | 534 | 47.36% |
| MRVL250117P00032500 | 2023-09-27 10:41AM EDT | 32.50 | 2.08 | 2.02 | 2.10 | +0.23 | +12.43% | 1 | 1,388 | 46.09% |
| MRVL250117P00035000 | 2023-09-26 3:49PM EDT | 35.00 | 2.75 | 2.57 | 2.65 | 0.00 | - | 2 | 2,968 | 44.98% |
| MRVL250117P00037500 | 2023-09-07 3:58PM EDT | 37.50 | 2.85 | 3.15 | 3.30 | 0.00 | - | 1 | 1,302 | 44.01% |
| MRVL250117P00040000 | 2023-09-26 3:12PM EDT | 40.00 | 4.10 | 3.85 | 4.05 | 0.00 | - | 1 | 874 | 43.13% |
| MRVL250117P00042500 | 2023-09-22 2:39PM EDT | 42.50 | 4.74 | 4.70 | 4.90 | 0.00 | - | 25 | 1,937 | 42.30% |
| MRVL250117P00045000 | 2023-09-22 2:15PM EDT | 45.00 | 5.65 | 5.60 | 5.75 | 0.00 | - | 60 | 1,504 | 41.00% |
| MRVL250117P00047500 | 2023-09-26 3:55PM EDT | 47.50 | 6.95 | 6.60 | 6.75 | 0.00 | - | 35 | 704 | 40.03% |
| MRVL250117P00050000 | 2023-09-26 2:19PM EDT | 50.00 | 8.10 | 7.65 | 7.90 | 0.00 | - | 24 | 2,396 | 39.31% |
| MRVL250117P00052500 | 2023-09-27 12:31PM EDT | 52.50 | 9.25 | 8.85 | 9.10 | +0.38 | +4.28% | 3 | 600 | 38.38% |
| MRVL250117P00055000 | 2023-09-26 3:48PM EDT | 55.00 | 10.70 | 10.20 | 10.45 | 0.00 | - | 25 | 1,180 | 37.68% |
| MRVL250117P00057500 | 2023-09-26 3:10PM EDT | 57.50 | 12.13 | 11.50 | 11.85 | 0.00 | - | 10 | 889 | 36.79% |
| MRVL250117P00060000 | 2023-09-22 3:45PM EDT | 60.00 | 13.20 | 13.00 | 13.40 | 0.00 | - | 5 | 1,754 | 36.13% |
| MRVL250117P00062500 | 2023-09-06 1:50PM EDT | 62.50 | 12.73 | 14.65 | 14.95 | 0.00 | - | 20 | 106 | 35.10% |
| MRVL250117P00065000 | 2023-09-26 3:21PM EDT | 65.00 | 17.15 | 16.35 | 16.60 | 0.00 | - | 85 | 2,017 | 34.08% |
| MRVL250117P00067500 | 2023-08-25 10:47AM EDT | 67.50 | 18.88 | 18.05 | 18.50 | 0.00 | - | 20 | 36 | 33.79% |
| MRVL250117P00070000 | 2023-09-26 1:51PM EDT | 70.00 | 20.65 | 19.75 | 20.50 | 0.00 | - | 30 | 913 | 33.64% |
| MRVL250117P00072500 | 2023-09-26 3:57PM EDT | 72.50 | 22.75 | 21.80 | 22.25 | 0.00 | - | 10 | 424 | 31.85% |
| MRVL250117P00075000 | 2023-09-22 1:03PM EDT | 75.00 | 23.55 | 23.80 | 24.25 | 0.00 | - | 15 | 680 | 30.88% |
| MRVL250117P00080000 | 2023-09-25 3:02PM EDT | 80.00 | 28.64 | 28.10 | 28.65 | 0.00 | - | 40 | 2,023 | 30.24% |
| MRVL250117P00085000 | 2023-09-01 3:00PM EDT | 85.00 | 28.55 | 32.60 | 33.10 | 0.00 | - | 5 | 160 | 28.39% |
| MRVL250117P00090000 | 2023-09-27 3:56PM EDT | 90.00 | 37.55 | 37.35 | 37.70 | -1.00 | -2.59% | 43 | 189 | 25.64% |
| MRVL250117P00095000 | 2023-09-18 11:37AM EDT | 95.00 | 40.80 | 41.50 | 43.40 | 0.00 | - | 3 | 0 | 35.94% |
