Deutsche Märkte öffnen in 8 Stunden 24 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.086,60 -2.602,91 (-4,59%) CMC Crypto 200
1.270,64 -68,42 (-5,11%) 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:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL260116C00025000 | 2024-04-11 10:16AM EDT | 25.00 | 46.68 | 39.55 | 44.00 | 0.00 | - | 2 | 29 | 71.94% |
| MRVL260116C00027500 | 2024-01-22 12:45PM EDT | 27.50 | 45.35 | 38.15 | 41.85 | 0.00 | - | 1 | 2 | 71.39% |
| MRVL260116C00030000 | 2024-04-25 9:33AM EDT | 30.00 | 40.00 | 35.00 | 40.00 | 0.00 | - | 1 | 50 | 65.36% |
| MRVL260116C00032500 | 2024-04-22 3:54PM EDT | 32.50 | 34.50 | 33.00 | 38.00 | 0.00 | - | 1 | 3 | 63.10% |
| MRVL260116C00035000 | 2024-04-01 1:13PM EDT | 35.00 | 42.20 | 34.90 | 36.30 | 0.00 | - | 1 | 10 | 72.66% |
| MRVL260116C00037500 | 2024-04-19 10:27AM EDT | 37.50 | 32.67 | 29.50 | 34.45 | 0.00 | - | 3 | 210 | 60.95% |
| MRVL260116C00040000 | 2024-04-26 9:56AM EDT | 40.00 | 34.50 | 28.70 | 32.50 | 0.00 | - | 2 | 117 | 61.43% |
| MRVL260116C00042500 | 2024-04-26 11:38AM EDT | 42.50 | 33.50 | 27.45 | 30.90 | 0.00 | - | 3 | 12 | 61.27% |
| MRVL260116C00045000 | 2024-04-10 9:49AM EDT | 45.00 | 35.54 | 26.30 | 27.40 | 0.00 | - | 1 | 16 | 56.98% |
| MRVL260116C00047500 | 2024-04-19 2:06PM EDT | 47.50 | 24.46 | 24.75 | 26.00 | 0.00 | - | 2 | 35 | 56.31% |
| MRVL260116C00050000 | 2024-04-23 10:07AM EDT | 50.00 | 24.35 | 23.10 | 24.40 | 0.00 | - | 1 | 176 | 54.86% |
| MRVL260116C00052500 | 2024-04-05 10:03AM EDT | 52.50 | 29.80 | 22.00 | 23.35 | 0.00 | - | 1 | 58 | 55.30% |
| MRVL260116C00055000 | 2024-04-30 10:49AM EDT | 55.00 | 24.40 | 20.45 | 21.60 | 0.00 | - | 10 | 130 | 53.46% |
| MRVL260116C00057500 | 2024-04-25 11:06AM EDT | 57.50 | 22.20 | 19.65 | 20.50 | 0.00 | - | 5 | 41 | 53.91% |
| MRVL260116C00060000 | 2024-05-01 12:54PM EDT | 60.00 | 19.45 | 18.60 | 19.35 | -1.55 | -7.38% | 15 | 451 | 53.63% |
| MRVL260116C00062500 | 2024-04-22 2:55PM EDT | 62.50 | 17.50 | 17.35 | 18.50 | 0.00 | - | 6 | 198 | 53.35% |
| MRVL260116C00065000 | 2024-05-01 1:14PM EDT | 65.00 | 16.78 | 16.35 | 17.15 | -1.97 | -10.51% | 3 | 403 | 52.52% |
| MRVL260116C00067500 | 2024-05-01 1:14PM EDT | 67.50 | 15.81 | 15.30 | 15.95 | -3.55 | -18.34% | 2 | 120 | 51.70% |
| MRVL260116C00070000 | 2024-04-26 10:20AM EDT | 70.00 | 18.60 | 14.25 | 17.00 | 0.00 | - | 2 | 595 | 54.21% |
| MRVL260116C00072500 | 2024-05-01 2:30PM EDT | 72.50 | 14.60 | 13.55 | 15.00 | -2.40 | -14.12% | 2 | 190 | 52.42% |
| MRVL260116C00075000 | 2024-04-30 11:49AM EDT | 75.00 | 15.00 | 12.70 | 13.65 | 0.00 | - | 6 | 457 | 51.29% |
| MRVL260116C00077500 | 2024-05-01 11:28AM EDT | 77.50 | 12.30 | 12.00 | 12.55 | -3.24 | -20.85% | 5 | 387 | 50.65% |
| MRVL260116C00080000 | 2024-04-29 2:17PM EDT | 80.00 | 14.75 | 11.45 | 11.75 | 0.00 | - | 6 | 365 | 50.56% |
| MRVL260116C00082500 | 2024-04-26 12:40PM EDT | 82.50 | 13.80 | 10.40 | 11.30 | 0.00 | - | 1 | 112 | 50.13% |
| MRVL260116C00085000 | 2024-05-01 3:54PM EDT | 85.00 | 10.40 | 9.60 | 10.80 | -2.51 | -19.44% | 2 | 308 | 51.71% |
| MRVL260116C00087500 | 2024-04-30 10:56AM EDT | 87.50 | 11.45 | 8.65 | 10.65 | 0.00 | - | 1 | 7 | 52.89% |
| MRVL260116C00090000 | 2024-04-29 10:28AM EDT | 90.00 | 9.57 | 8.20 | 9.60 | -1.93 | -16.78% | 3 | 225 | 51.26% |
| MRVL260116C00092500 | 2024-04-19 2:36PM EDT | 92.50 | 8.20 | 6.00 | 9.75 | 0.00 | - | 4 | 5 | 53.20% |
| MRVL260116C00095000 | 2024-04-17 11:43AM EDT | 95.00 | 9.70 | 7.05 | 8.95 | 0.00 | - | 9 | 69 | 52.16% |
| MRVL260116C00100000 | 2024-04-30 3:37PM EDT | 100.00 | 8.00 | 6.30 | 7.90 | 0.00 | - | 4 | 197 | 51.49% |
| MRVL260116C00105000 | 2024-05-01 11:15AM EDT | 105.00 | 6.20 | 5.70 | 7.50 | -1.90 | -23.46% | 3 | 128 | 52.61% |
| MRVL260116C00110000 | 2024-04-22 11:09AM EDT | 110.00 | 5.25 | 4.35 | 7.60 | 0.00 | - | 1 | 6 | 55.16% |
| MRVL260116C00115000 | 2024-04-22 12:09PM EDT | 115.00 | 4.80 | 3.80 | 5.45 | 0.00 | - | 1 | 44 | 49.96% |
| MRVL260116C00120000 | 2024-05-01 10:24AM EDT | 120.00 | 4.45 | 4.15 | 5.65 | -0.90 | -16.82% | 1 | 261 | 52.55% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL260116P00025000 | 2024-03-07 12:18PM EDT | 25.00 | 0.70 | 0.30 | 1.05 | 0.00 | - | 5 | 15 | 52.54% |
| MRVL260116P00027500 | 2024-03-14 11:26AM EDT | 27.50 | 1.05 | 0.67 | 1.17 | 0.00 | - | 3 | 9 | 49.22% |
| MRVL260116P00030000 | 2024-04-17 10:09AM EDT | 30.00 | 1.22 | 0.94 | 1.90 | 0.00 | - | 2 | 39 | 51.71% |
| MRVL260116P00032500 | 2024-03-27 10:06AM EDT | 32.50 | 1.50 | 1.31 | 1.64 | 0.00 | - | 20 | 7,049 | 45.04% |
| MRVL260116P00035000 | 2024-04-22 2:15PM EDT | 35.00 | 2.13 | 1.84 | 2.84 | 0.00 | - | 1 | 51 | 49.54% |
| MRVL260116P00037500 | 2024-04-01 12:53PM EDT | 37.50 | 2.19 | 2.20 | 2.75 | 0.00 | - | 1 | 467 | 44.65% |
| MRVL260116P00040000 | 2024-04-26 9:41AM EDT | 40.00 | 2.77 | 2.48 | 3.30 | 0.00 | - | 1 | 887 | 43.74% |
| MRVL260116P00042500 | 2024-04-30 3:52PM EDT | 42.50 | 3.50 | 1.00 | 3.95 | 0.00 | - | 5 | 254 | 43.03% |
| MRVL260116P00045000 | 2024-04-22 12:04PM EDT | 45.00 | 5.00 | 2.54 | 5.70 | 0.00 | - | 10 | 273 | 46.94% |
| MRVL260116P00047500 | 2024-04-22 2:14PM EDT | 47.50 | 5.75 | 4.40 | 5.55 | 0.00 | - | 1 | 355 | 42.05% |
| MRVL260116P00050000 | 2024-04-26 10:29AM EDT | 50.00 | 5.45 | 5.95 | 6.45 | 0.00 | - | 15 | 2,017 | 41.51% |
| MRVL260116P00052500 | 2024-04-18 3:07PM EDT | 52.50 | 7.00 | 6.70 | 8.40 | 0.00 | - | 392 | 588 | 44.55% |
| MRVL260116P00055000 | 2024-05-01 9:30AM EDT | 55.00 | 8.00 | 7.05 | 9.45 | -0.80 | -9.09% | 3 | 146 | 43.87% |
| MRVL260116P00057500 | 2024-04-23 10:55AM EDT | 57.50 | 9.30 | 9.10 | 10.65 | 0.00 | - | 1 | 205 | 43.48% |
| MRVL260116P00060000 | 2024-04-25 3:19PM EDT | 60.00 | 9.45 | 10.35 | 10.60 | 0.00 | - | 10 | 996 | 38.83% |
| MRVL260116P00062500 | 2024-04-30 2:28PM EDT | 62.50 | 11.80 | 11.60 | 13.05 | +1.20 | +11.32% | 2 | 52 | 42.07% |
| MRVL260116P00065000 | 2024-04-30 2:28PM EDT | 65.00 | 13.12 | 12.95 | 13.55 | +1.30 | +11.00% | 2 | 2,473 | 38.93% |
| MRVL260116P00067500 | 2024-03-13 1:40PM EDT | 67.50 | 13.40 | 12.90 | 13.35 | 0.00 | - | 2 | 10 | 33.58% |
| MRVL260116P00070000 | 2024-04-29 11:51AM EDT | 70.00 | 13.82 | 15.15 | 16.90 | 0.00 | - | 1 | 319 | 39.35% |
| MRVL260116P00072500 | 2024-04-02 9:30AM EDT | 72.50 | 15.66 | 16.30 | 18.30 | 0.00 | - | 1 | 54 | 38.44% |
| MRVL260116P00075000 | 2024-04-19 10:09AM EDT | 75.00 | 18.97 | 18.35 | 19.85 | 0.00 | - | 1 | 28 | 37.81% |
| MRVL260116P00077500 | 2024-04-15 9:36AM EDT | 77.50 | 17.88 | 20.30 | 22.00 | 0.00 | - | 1 | 25 | 38.81% |
| MRVL260116P00080000 | 2024-02-07 4:10PM EDT | 80.00 | 19.75 | 17.85 | 18.70 | 0.00 | - | 1 | 12 | 22.01% |
| MRVL260116P00082500 | 2024-03-08 11:03AM EDT | 82.50 | 18.55 | 20.50 | 21.90 | 0.00 | - | 1 | 6 | 26.14% |
| MRVL260116P00085000 | 2023-09-26 3:29PM EDT | 85.00 | 34.55 | 37.80 | 39.40 | 0.00 | - | 1 | 0 | 71.68% |
| MRVL260116P00087500 | 2024-03-06 11:19AM EDT | 87.50 | 21.25 | 23.30 | 24.20 | 0.00 | - | 1 | 1 | 16.64% |
| MRVL260116P00090000 | 2024-02-05 11:18AM EDT | 90.00 | 28.50 | 22.05 | 22.60 | 0.00 | - | 1 | 1 | 0.00% |
| MRVL260116P00095000 | 2024-03-04 4:18PM EDT | 95.00 | 25.65 | 28.90 | 30.20 | 0.00 | - | 5 | 5 | 0.00% |
| MRVL260116P00100000 | 2024-03-08 11:50AM EDT | 100.00 | 29.95 | 32.05 | 33.20 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL260116P00105000 | 2024-02-28 12:06PM EDT | 105.00 | 39.34 | 35.65 | 38.40 | 0.00 | - | 1 | 2 | 0.00% |
| MRVL260116P00115000 | 2024-03-19 10:51AM EDT | 115.00 | 51.30 | 49.90 | 51.45 | 0.00 | - | 2 | 1 | 23.63% |
