Deutsche Märkte schließen in 4 Stunden 52 Minuten

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
74,47+2,55 (+3,55%)
Börsenschluss: 04:00PM EDT
74,41 -0,06 (-0,08%)
Vorbörslich: 06:26AM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MRVL260116C000250002024-04-11 10:16AM EDT25.0046.6843.5548.400.00-2290.00%
MRVL260116C000275002024-01-22 12:45PM EDT27.5045.3538.1541.850.00-120.00%
MRVL260116C000300002024-05-16 10:50AM EDT30.0045.800.000.000.00-100.00%
MRVL260116C000325002024-04-22 3:54PM EDT32.5034.500.000.000.00-100.00%
MRVL260116C000350002024-05-16 11:29AM EDT35.0042.300.000.000.00-100.00%
MRVL260116C000375002024-04-19 10:27AM EDT37.5032.6738.4539.450.00-321050.37%
MRVL260116C000400002024-05-03 10:34AM EDT40.0033.930.000.000.00-100.00%
MRVL260116C000425002024-05-20 3:21PM EDT42.5037.450.000.000.00-100.00%
MRVL260116C000450002024-04-10 9:49AM EDT45.0035.5428.7032.400.00-11642.10%
MRVL260116C000475002024-05-20 3:21PM EDT47.5033.920.000.000.00-100.00%
MRVL260116C000500002024-05-20 10:17AM EDT50.0031.550.000.000.00-500.00%
MRVL260116C000525002024-04-05 10:03AM EDT52.5029.8025.7027.050.00-15841.55%
MRVL260116C000550002024-05-16 10:59AM EDT55.0028.000.000.000.00-100.00%
MRVL260116C000575002024-04-25 11:06AM EDT57.5022.200.000.000.00-500.00%
MRVL260116C000600002024-05-20 3:29PM EDT60.0026.350.000.000.00-7600.00%
MRVL260116C000625002024-05-20 9:51AM EDT62.5024.100.000.000.00-1100.00%
MRVL260116C000650002024-05-20 2:02PM EDT65.0023.550.000.000.00-9500.00%
MRVL260116C000675002024-05-20 9:51AM EDT67.5021.650.000.000.00-1300.00%
MRVL260116C000700002024-05-20 9:43AM EDT70.0020.400.000.000.00-600.00%
MRVL260116C000725002024-05-20 11:18AM EDT72.5019.950.000.000.00-600.00%
MRVL260116C000750002024-05-20 1:23PM EDT75.0019.360.000.000.00-7600.20%
MRVL260116C000775002024-05-20 11:27AM EDT77.5018.000.000.000.00-2600.78%
MRVL260116C000800002024-05-20 3:25PM EDT80.0017.100.000.000.00-1601.56%
MRVL260116C000825002024-05-14 1:25PM EDT82.5012.850.000.000.00-501.56%
MRVL260116C000850002024-05-20 11:57AM EDT85.0015.340.000.000.00-1303.13%
MRVL260116C000875002024-05-02 11:36AM EDT87.5010.690.000.000.00-603.13%
MRVL260116C000900002024-05-16 2:45PM EDT90.0013.670.000.000.00-203.13%
MRVL260116C000925002024-04-19 2:36PM EDT92.508.200.000.000.00-453.13%
MRVL260116C000950002024-05-02 11:36AM EDT95.008.880.000.000.00-203.13%
MRVL260116C001000002024-05-20 10:48AM EDT100.0010.950.000.000.00-106.25%
MRVL260116C001050002024-05-20 1:23PM EDT105.009.950.000.000.00-3006.25%
MRVL260116C001100002024-05-16 10:49AM EDT110.008.400.000.000.00-106.25%
MRVL260116C001150002024-05-20 9:56AM EDT115.007.650.000.000.00-306.25%
MRVL260116C001200002024-05-20 11:07AM EDT120.007.100.000.000.00-1906.25%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MRVL260116P000250002024-03-07 12:18PM EDT25.000.700.301.050.00-51553.27%
MRVL260116P000275002024-03-14 11:26AM EDT27.501.050.671.170.00-3952.56%
MRVL260116P000300002024-05-10 11:24AM EDT30.001.110.000.000.00-2012.50%
MRVL260116P000325002024-05-16 12:33PM EDT32.501.170.000.000.00-20012.50%
MRVL260116P000350002024-05-17 9:44AM EDT35.001.350.000.000.00-5012.50%
MRVL260116P000375002024-05-08 3:57PM EDT37.502.180.000.000.00-1012.50%
MRVL260116P000400002024-05-20 10:50AM EDT40.002.190.000.000.00-1012.50%
MRVL260116P000425002024-05-14 10:38AM EDT42.503.200.000.000.00-20012.50%
MRVL260116P000450002024-05-17 10:38AM EDT45.003.300.000.000.00-106.25%
MRVL260116P000475002024-05-14 10:34AM EDT47.504.480.000.000.00-1006.25%
MRVL260116P000500002024-05-20 10:27AM EDT50.004.600.000.000.00-106.25%
MRVL260116P000525002024-05-20 10:28AM EDT52.505.350.000.000.00-106.25%
MRVL260116P000550002024-05-17 2:23PM EDT55.006.150.000.000.00-406.25%
MRVL260116P000575002024-05-17 10:29AM EDT57.507.100.000.000.00-206.25%
MRVL260116P000600002024-05-20 3:31PM EDT60.007.720.000.000.00-803.13%
MRVL260116P000625002024-05-17 11:01AM EDT62.509.400.000.000.00-603.13%
MRVL260116P000650002024-05-20 3:27PM EDT65.009.860.000.000.00-303.13%
MRVL260116P000675002024-05-15 12:03PM EDT67.5012.850.000.000.00-501.56%
MRVL260116P000700002024-05-16 11:00AM EDT70.0013.080.000.000.00-101.56%
MRVL260116P000725002024-05-17 12:04PM EDT72.5013.750.000.000.00-1000.78%
MRVL260116P000750002024-05-20 1:23PM EDT75.0014.670.000.000.00-1600.00%
MRVL260116P000775002024-05-16 2:38PM EDT77.5016.500.000.000.00-100.00%
MRVL260116P000800002024-02-07 4:10PM EDT80.0019.7517.8518.700.00-11240.23%
MRVL260116P000825002024-03-08 11:03AM EDT82.5018.5520.5021.900.00-1644.26%
MRVL260116P000850002024-05-02 12:51PM EDT85.0025.150.000.000.00-100.00%
MRVL260116P000875002024-03-06 11:19AM EDT87.5021.2523.3024.200.00-1141.17%
MRVL260116P000900002024-02-05 11:18AM EDT90.0028.5022.0522.600.00-1132.12%
MRVL260116P000950002024-03-04 4:18PM EDT95.0025.6528.9030.200.00-5542.34%
MRVL260116P001000002024-03-08 11:50AM EDT100.0029.9532.0533.200.00-1039.92%
MRVL260116P001050002024-02-28 12:06PM EDT105.0039.3435.6538.400.00-1243.14%
MRVL260116P001150002024-03-19 10:51AM EDT115.0051.3049.9051.450.00-2154.18%