Deutsche Märkte schließen in 3 Stunden 55 Minuten
DAX
18.063,83 +146,55 (+0,82%) Euro Stoxx 50
4.980,27 +41,26 (+0,84%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.358,30 +15,80 (+0,67%) EUR/USD
1,0733 0,0000 (-0,00%) Bitcoin EUR
59.817,67 +341,54 (+0,57%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240426C00045000 | 2024-04-25 10:36AM EDT | 45.00 | 22.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240426C00050000 | 2024-04-25 2:21PM EDT | 50.00 | 17.36 | 0.00 | 0.00 | 0.00 | - | 48 | 40 | 0.00% |
| MRVL240426C00054000 | 2024-04-16 1:44PM EDT | 54.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | - | 37 | 0.00% |
| MRVL240426C00055000 | 2024-04-25 3:58PM EDT | 55.00 | 12.47 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| MRVL240426C00057000 | 2024-04-22 10:08AM EDT | 57.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 6 | 75 | 0.00% |
| MRVL240426C00058000 | 2024-04-25 12:53PM EDT | 58.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| MRVL240426C00059000 | 2024-04-25 11:24AM EDT | 59.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| MRVL240426C00060000 | 2024-04-25 10:06AM EDT | 60.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| MRVL240426C00061000 | 2024-04-25 10:33AM EDT | 61.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 220 | 0.00% |
| MRVL240426C00062000 | 2024-04-25 10:50AM EDT | 62.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 10 | 247 | 0.00% |
| MRVL240426C00063000 | 2024-04-25 2:59PM EDT | 63.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 28 | 258 | 0.00% |
| MRVL240426C00064000 | 2024-04-25 3:53PM EDT | 64.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 253 | 822 | 0.00% |
| MRVL240426C00065000 | 2024-04-25 3:57PM EDT | 65.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 921 | 1,046 | 0.00% |
| MRVL240426C00066000 | 2024-04-25 3:57PM EDT | 66.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 936 | 2,260 | 0.00% |
| MRVL240426C00067000 | 2024-04-25 3:59PM EDT | 67.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 4,686 | 1,591 | 0.00% |
| MRVL240426C00068000 | 2024-04-25 3:59PM EDT | 68.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2,407 | 5,838 | 6.25% |
| MRVL240426C00069000 | 2024-04-25 3:59PM EDT | 69.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 577 | 643 | 12.50% |
| MRVL240426C00070000 | 2024-04-25 3:59PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,937 | 1,874 | 25.00% |
| MRVL240426C00071000 | 2024-04-25 3:55PM EDT | 71.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,869 | 2,768 | 25.00% |
| MRVL240426C00072000 | 2024-04-25 3:40PM EDT | 72.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 52 | 790 | 25.00% |
| MRVL240426C00073000 | 2024-04-25 3:58PM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 225 | 281 | 50.00% |
| MRVL240426C00074000 | 2024-04-25 3:59PM EDT | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 88 | 268 | 50.00% |
| MRVL240426C00075000 | 2024-04-25 1:19PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 573 | 50.00% |
| MRVL240426C00076000 | 2024-04-24 2:21PM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 371 | 50.00% |
| MRVL240426C00077000 | 2024-04-24 2:32PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 314 | 50.00% |
| MRVL240426C00078000 | 2024-04-25 3:28PM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 1,696 | 50.00% |
| MRVL240426C00079000 | 2024-04-25 3:26PM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 996 | 50.00% |
| MRVL240426C00080000 | 2024-04-24 11:12AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 571 | 50.00% |
| MRVL240426C00081000 | 2024-04-17 10:23AM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 270 | 50.00% |
| MRVL240426C00082000 | 2024-04-24 12:10PM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 280 | 50.00% |
| MRVL240426C00083000 | 2024-04-25 2:09PM EDT | 83.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 50.00% |
| MRVL240426C00084000 | 2024-04-23 9:42AM EDT | 84.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 50.00% |
| MRVL240426C00085000 | 2024-04-19 1:38PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 50.00% |
| MRVL240426C00086000 | 2024-04-15 1:40PM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 309 | 50.00% |
| MRVL240426C00087000 | 2024-04-15 2:57PM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 519 | 50.00% |
| MRVL240426C00088000 | 2024-04-16 2:47PM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 50.00% |
| MRVL240426C00089000 | 2024-04-15 9:36AM EDT | 89.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 27 | 50.00% |
| MRVL240426C00090000 | 2024-04-25 10:36AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 490 | 50.00% |
| MRVL240426C00091000 | 2024-04-12 1:08PM EDT | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 48 | 7 | 50.00% |
| MRVL240426C00092000 | 2024-04-12 10:53AM EDT | 92.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| MRVL240426C00093000 | 2024-04-25 9:33AM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| MRVL240426C00094000 | 2024-04-09 12:55PM EDT | 94.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 50.00% |
| MRVL240426C00095000 | 2024-04-10 1:22PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| MRVL240426C00100000 | 2024-04-17 10:02AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 50.00% |
| MRVL240426C00105000 | 2024-04-04 9:30AM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| MRVL240426C00110000 | 2024-03-28 9:30AM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240426P00045000 | 2024-04-18 3:43PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 50.00% |
| MRVL240426P00050000 | 2024-04-12 3:40PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 230 | 50.00% |
| MRVL240426P00054000 | 2024-04-25 9:51AM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 345 | 50.00% |
| MRVL240426P00055000 | 2024-04-23 11:31AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 563 | 50.00% |
| MRVL240426P00056000 | 2024-04-23 12:08PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 110 | 159 | 50.00% |
| MRVL240426P00057000 | 2024-04-24 3:24PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 174 | 50.00% |
| MRVL240426P00058000 | 2024-04-25 3:00PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 161 | 356 | 50.00% |
| MRVL240426P00059000 | 2024-04-25 3:52PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 95 | 266 | 50.00% |
| MRVL240426P00060000 | 2024-04-25 2:10PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 225 | 1,049 | 50.00% |
| MRVL240426P00061000 | 2024-04-25 2:09PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 3,296 | 50.00% |
| MRVL240426P00062000 | 2024-04-25 3:01PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 840 | 1,913 | 50.00% |
| MRVL240426P00063000 | 2024-04-25 3:52PM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 203 | 767 | 25.00% |
| MRVL240426P00064000 | 2024-04-25 3:51PM EDT | 64.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,563 | 1,877 | 25.00% |
| MRVL240426P00065000 | 2024-04-25 3:59PM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 390 | 950 | 25.00% |
| MRVL240426P00066000 | 2024-04-25 3:56PM EDT | 66.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,645 | 1,226 | 12.50% |
| MRVL240426P00067000 | 2024-04-25 3:59PM EDT | 67.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2,022 | 1,673 | 3.13% |
| MRVL240426P00068000 | 2024-04-25 3:55PM EDT | 68.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2,384 | 2,358 | 0.00% |
| MRVL240426P00069000 | 2024-04-25 3:34PM EDT | 69.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 50 | 301 | 0.00% |
| MRVL240426P00070000 | 2024-04-25 3:11PM EDT | 70.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 17 | 158 | 0.00% |
| MRVL240426P00071000 | 2024-04-24 2:28PM EDT | 71.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 180 | 58 | 0.00% |
| MRVL240426P00072000 | 2024-04-25 3:50PM EDT | 72.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRVL240426P00073000 | 2024-04-23 11:25AM EDT | 73.00 | 8.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL240426P00074000 | 2024-04-24 9:45AM EDT | 74.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| MRVL240426P00075000 | 2024-04-25 12:38PM EDT | 75.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 0.00% |
| MRVL240426P00076000 | 2024-04-25 10:08AM EDT | 76.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| MRVL240426P00077000 | 2024-04-22 9:44AM EDT | 77.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MRVL240426P00078000 | 2024-04-25 10:08AM EDT | 78.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 16 | 1 | 0.00% |
| MRVL240426P00079000 | 2024-04-25 9:56AM EDT | 79.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MRVL240426P00080000 | 2024-04-25 11:04AM EDT | 80.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MRVL240426P00081000 | 2024-04-24 2:31PM EDT | 81.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 15 | 5 | 0.00% |
| MRVL240426P00082000 | 2024-04-25 9:57AM EDT | 82.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240426P00083000 | 2024-04-25 10:45AM EDT | 83.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MRVL240426P00084000 | 2024-04-25 10:10AM EDT | 84.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 12 | 7 | 0.00% |
| MRVL240426P00085000 | 2024-04-15 1:40PM EDT | 85.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MRVL240426P00086000 | 2024-04-15 3:40PM EDT | 86.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL240426P00087000 | 2024-04-15 1:32PM EDT | 87.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL240426P00088000 | 2024-04-24 9:33AM EDT | 88.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| MRVL240426P00089000 | 2024-04-25 2:51PM EDT | 89.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRVL240426P00090000 | 2024-04-18 11:15AM EDT | 90.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240426P00091000 | 2024-04-15 1:30PM EDT | 91.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRVL240426P00092000 | 2024-04-17 2:42PM EDT | 92.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| MRVL240426P00093000 | 2024-04-15 10:53AM EDT | 93.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
