Deutsche Märkte öffnen in 8 Stunden 14 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.038,39 -2.551,79 (-4,51%) 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:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL250321C00040000 | 2024-04-19 3:13PM EDT | 40.00 | 26.35 | 26.90 | 28.50 | 0.00 | - | 6 | 20 | 65.01% |
| MRVL250321C00042500 | 2024-04-18 12:35PM EDT | 42.50 | 27.25 | 24.10 | 25.50 | 0.00 | - | 1 | 2 | 56.41% |
| MRVL250321C00045000 | 2024-04-16 3:54PM EDT | 45.00 | 27.85 | 22.35 | 23.75 | 0.00 | - | 3 | 3 | 55.95% |
| MRVL250321C00047500 | 2024-04-18 1:20PM EDT | 47.50 | 23.20 | 20.15 | 23.80 | 0.00 | - | - | 53 | 58.92% |
| MRVL250321C00050000 | 2024-04-17 11:50AM EDT | 50.00 | 23.10 | 18.95 | 20.25 | 0.00 | - | - | 62 | 53.94% |
| MRVL250321C00055000 | 2024-04-22 1:55PM EDT | 55.00 | 16.60 | 16.55 | 19.05 | 0.00 | - | 1 | 2 | 58.57% |
| MRVL250321C00060000 | 2024-05-01 11:18AM EDT | 60.00 | 14.10 | 13.85 | 15.70 | -2.50 | -15.06% | 85 | 16 | 55.44% |
| MRVL250321C00062500 | 2024-04-26 10:41AM EDT | 62.50 | 16.51 | 11.25 | 14.10 | 0.00 | - | 55 | 85 | 50.96% |
| MRVL250321C00065000 | 2024-05-01 2:08PM EDT | 65.00 | 12.40 | 11.55 | 12.05 | +0.55 | +4.64% | 4 | 102 | 51.56% |
| MRVL250321C00067500 | 2024-05-01 9:47AM EDT | 67.50 | 11.60 | 9.70 | 11.05 | -1.41 | -10.84% | 1 | 132 | 52.34% |
| MRVL250321C00070000 | 2024-04-25 3:53PM EDT | 70.00 | 11.83 | 8.75 | 10.05 | 0.00 | - | 2 | 23 | 51.77% |
| MRVL250321C00072500 | 2024-04-29 10:06AM EDT | 72.50 | 11.75 | 6.90 | 9.15 | 0.00 | - | 3 | 24 | 51.35% |
| MRVL250321C00075000 | 2024-05-01 3:00PM EDT | 75.00 | 9.55 | 6.20 | 9.30 | -0.15 | -1.55% | 16 | 43 | 55.05% |
| MRVL250321C00077500 | 2024-04-29 12:22PM EDT | 77.50 | 9.95 | 5.40 | 8.55 | 0.00 | - | 4 | 88 | 54.77% |
| MRVL250321C00080000 | 2024-04-26 12:59PM EDT | 80.00 | 9.25 | 4.75 | 6.95 | 0.00 | - | 6 | 1,578 | 50.66% |
| MRVL250321C00082500 | 2024-05-01 3:00PM EDT | 82.50 | 7.25 | 4.65 | 8.25 | -1.20 | -14.20% | 14 | 1,113 | 50.96% |
| MRVL250321C00085000 | 2024-04-25 11:30AM EDT | 85.00 | 6.45 | 3.50 | 5.65 | 0.00 | - | 3 | 20 | 49.75% |
| MRVL250321C00090000 | 2024-05-01 12:22PM EDT | 90.00 | 4.56 | 2.99 | 5.65 | -1.16 | -20.28% | 10 | 21 | 53.97% |
| MRVL250321C00095000 | 2024-04-29 9:55AM EDT | 95.00 | 5.10 | 2.46 | 4.85 | 0.00 | - | 1 | 21 | 54.04% |
| MRVL250321C00100000 | 2024-05-01 9:53AM EDT | 100.00 | 3.20 | 2.16 | 5.20 | -0.60 | -15.79% | 3 | 165 | 51.59% |
| MRVL250321C00105000 | 2024-05-01 2:45PM EDT | 105.00 | 3.00 | 2.14 | 2.74 | +0.25 | +9.09% | 3 | 1 | 49.40% |
| MRVL250321C00110000 | 2024-05-01 11:05AM EDT | 110.00 | 2.07 | 1.53 | 2.80 | -0.58 | -21.89% | 1 | 45 | 52.52% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL250321P00032500 | 2024-04-29 12:02PM EDT | 32.50 | 0.50 | 0.00 | 2.75 | 0.00 | - | 5 | 6 | 59.30% |
| MRVL250321P00035000 | 2024-04-25 3:38PM EDT | 35.00 | 0.75 | 0.65 | 1.15 | 0.00 | - | - | 2 | 51.22% |
| MRVL250321P00037500 | 2024-04-25 9:42AM EDT | 37.50 | 1.08 | 1.04 | 1.48 | 0.00 | - | 4 | 19 | 50.07% |
| MRVL250321P00040000 | 2024-04-25 3:18PM EDT | 40.00 | 1.30 | 1.44 | 2.57 | 0.00 | - | - | 1 | 50.15% |
| MRVL250321P00042500 | 2024-04-26 10:51AM EDT | 42.50 | 1.63 | 1.41 | 2.52 | 0.00 | - | 10 | 110 | 49.39% |
| MRVL250321P00045000 | 2024-04-24 10:19AM EDT | 45.00 | 2.41 | 1.76 | 3.55 | 0.00 | - | 43 | 1,143 | 51.56% |
| MRVL250321P00047500 | 2024-05-01 11:06AM EDT | 47.50 | 3.20 | 1.81 | 5.25 | -0.15 | -4.48% | 1 | 49 | 56.60% |
| MRVL250321P00050000 | 2024-05-01 10:51AM EDT | 50.00 | 3.90 | 2.15 | 5.95 | -0.55 | -12.36% | 1 | 163 | 54.90% |
| MRVL250321P00055000 | 2024-05-01 1:24PM EDT | 55.00 | 5.76 | 5.30 | 7.75 | +0.61 | +11.84% | 500 | 1,305 | 52.65% |
| MRVL250321P00060000 | 2024-04-26 1:57PM EDT | 60.00 | 6.26 | 7.60 | 8.95 | 0.00 | - | 1 | 225 | 46.53% |
| MRVL250321P00062500 | 2024-04-25 9:45AM EDT | 62.50 | 8.14 | 7.55 | 10.20 | 0.00 | - | 1 | 206 | 46.00% |
| MRVL250321P00065000 | 2024-04-25 2:21PM EDT | 65.00 | 8.95 | 10.20 | 12.40 | 0.00 | - | 1 | 19 | 49.12% |
| MRVL250321P00067500 | 2024-04-30 9:54AM EDT | 67.50 | 10.05 | 11.60 | 12.85 | 0.00 | - | 1 | 7 | 44.50% |
| MRVL250321P00070000 | 2024-04-24 11:33AM EDT | 70.00 | 12.90 | 13.05 | 13.50 | 0.00 | - | 3 | 141 | 40.43% |
| MRVL250321P00072500 | 2024-04-25 3:15PM EDT | 72.50 | 12.93 | 14.65 | 15.05 | 0.00 | - | 3 | 105 | 39.76% |
| MRVL250321P00075000 | 2024-04-25 3:15PM EDT | 75.00 | 14.42 | 16.25 | 17.95 | 0.00 | - | 3 | 17 | 44.48% |
| MRVL250321P00077500 | 2024-04-24 9:40AM EDT | 77.50 | 17.25 | 16.25 | 19.40 | 0.00 | - | - | 0 | 42.79% |
| MRVL250321P00080000 | 2024-04-25 10:58AM EDT | 80.00 | 18.45 | 19.85 | 22.25 | 0.00 | - | 1 | 3 | 46.90% |
| MRVL250321P00085000 | 2024-04-09 3:22PM EDT | 85.00 | 18.90 | 22.65 | 24.50 | 0.00 | - | - | 3 | 38.89% |
