Deutsche Märkte schließen in 7 Stunden 39 Minuten

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
72,31+4,05 (+5,93%)
Börsenschluss: 04:00PM EDT
72,24 -0,07 (-0,10%)
Vorbörslich: 04:49AM EDT
In the money
Anzeigen:ListeStellage
Callsfür28. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MRVL240328C000400002024-02-23 4:47PM EDT40.0028.7024.9028.500.00-330.00%
MRVL240328C000450002024-03-25 10:46AM EDT45.0021.300.000.000.00-100.00%
MRVL240328C000500002024-03-27 1:46PM EDT50.0022.490.000.000.00-4000.00%
MRVL240328C000530002024-03-26 9:51AM EDT53.0015.000.000.000.00-400.00%
MRVL240328C000540002024-03-21 1:57PM EDT54.0012.950.000.000.00--00.00%
MRVL240328C000550002024-03-27 2:07PM EDT55.0017.600.000.000.00-100.00%
MRVL240328C000560002024-03-25 10:14AM EDT56.0010.030.000.000.00-100.00%
MRVL240328C000570002024-03-26 12:20PM EDT57.0011.100.000.000.00-200.00%
MRVL240328C000580002024-03-15 9:48AM EDT58.009.500.000.000.00-100.00%
MRVL240328C000590002024-03-20 9:37AM EDT59.006.100.000.000.00-200.00%
MRVL240328C000600002024-03-27 12:46PM EDT60.0012.300.000.000.00-100.00%
MRVL240328C000610002024-03-27 9:38AM EDT61.0010.500.000.000.00-200.00%
MRVL240328C000620002024-03-27 12:48PM EDT62.0010.400.000.000.00-400.00%
MRVL240328C000630002024-03-27 9:30AM EDT63.008.410.000.000.00-200.00%
MRVL240328C000640002024-03-27 9:30AM EDT64.008.000.000.000.00-600.00%
MRVL240328C000650002024-03-27 1:36PM EDT65.007.280.000.000.00-12300.00%
MRVL240328C000660002024-03-27 3:51PM EDT66.006.490.000.000.00-28600.00%
MRVL240328C000670002024-03-27 3:53PM EDT67.005.450.000.000.00-21400.00%
MRVL240328C000680002024-03-27 3:44PM EDT68.004.500.000.000.00-39700.00%
MRVL240328C000690002024-03-27 3:58PM EDT69.003.380.000.000.00-83600.00%
MRVL240328C000700002024-03-27 3:57PM EDT70.002.370.000.000.00-5,97800.00%
MRVL240328C000710002024-03-27 3:55PM EDT71.001.590.000.000.00-2,36400.00%
MRVL240328C000720002024-03-27 3:59PM EDT72.000.850.000.000.00-11,44700.00%
MRVL240328C000730002024-03-27 3:59PM EDT73.000.470.000.000.00-7,60206.25%
MRVL240328C000740002024-03-27 3:56PM EDT74.000.200.000.000.00-2,357012.50%
MRVL240328C000750002024-03-27 3:57PM EDT75.000.090.000.000.00-5,293025.00%
MRVL240328C000760002024-03-27 3:54PM EDT76.000.060.000.000.00-568025.00%
MRVL240328C000770002024-03-27 3:53PM EDT77.000.030.000.000.00-463025.00%
MRVL240328C000780002024-03-27 3:44PM EDT78.000.020.000.000.00-45025.00%
MRVL240328C000790002024-03-27 2:40PM EDT79.000.030.000.000.00-202050.00%
MRVL240328C000800002024-03-27 3:04PM EDT80.000.020.000.000.00-1,123050.00%
MRVL240328C000810002024-03-27 1:24PM EDT81.000.010.000.000.00-1050.00%
MRVL240328C000820002024-03-27 2:37PM EDT82.000.010.000.000.00-2050.00%
MRVL240328C000830002024-03-27 3:13PM EDT83.000.010.000.000.00-2050.00%
MRVL240328C000840002024-03-27 12:16PM EDT84.000.010.000.000.00-1050.00%
MRVL240328C000850002024-03-27 3:29PM EDT85.000.010.000.000.00-33050.00%
MRVL240328C000860002024-03-22 12:33PM EDT86.000.050.000.000.00-1050.00%
MRVL240328C000870002024-03-15 2:02PM EDT87.000.050.000.000.00-25050.00%
MRVL240328C000880002024-03-21 10:07AM EDT88.000.050.000.000.00-51050.00%
MRVL240328C000890002024-03-15 3:16PM EDT89.000.030.000.000.00--050.00%
MRVL240328C000900002024-03-27 10:27AM EDT90.000.010.000.000.00-1050.00%
MRVL240328C000950002024-03-20 3:57PM EDT95.000.010.000.000.00-20050.00%
MRVL240328C001000002024-03-22 9:30AM EDT100.000.010.000.000.00-214050.00%
MRVL240328C001050002024-03-11 3:19PM EDT105.000.040.000.000.00-20050.00%
Putsfür28. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MRVL240328P000450002024-03-04 4:33PM EDT45.000.200.000.000.00-10050.00%
MRVL240328P000500002024-03-01 3:41PM EDT50.000.080.000.000.00-10050.00%
MRVL240328P000530002024-03-19 11:55AM EDT53.000.030.000.000.00-117050.00%
MRVL240328P000550002024-03-26 10:05AM EDT55.000.010.000.000.00-15050.00%
MRVL240328P000560002024-03-21 10:51AM EDT56.000.020.000.000.00-3050.00%
MRVL240328P000570002024-03-25 1:42PM EDT57.000.010.000.000.00-1050.00%
MRVL240328P000580002024-03-26 3:58PM EDT58.000.020.000.000.00-10050.00%
MRVL240328P000590002024-03-25 11:23AM EDT59.000.020.000.000.00-34050.00%
MRVL240328P000600002024-03-26 12:52PM EDT60.000.010.000.000.00-17050.00%
MRVL240328P000610002024-03-26 9:52AM EDT61.000.020.000.000.00-10050.00%
MRVL240328P000620002024-03-27 2:47PM EDT62.000.010.000.000.00-485050.00%
MRVL240328P000630002024-03-27 1:25PM EDT63.000.110.000.000.00-898050.00%
MRVL240328P000640002024-03-27 3:36PM EDT64.000.010.000.000.00-296050.00%
MRVL240328P000650002024-03-27 3:26PM EDT65.000.010.000.000.00-546050.00%
MRVL240328P000660002024-03-27 2:41PM EDT66.000.020.000.000.00-232050.00%
MRVL240328P000670002024-03-27 3:54PM EDT67.000.020.000.000.00-175050.00%
MRVL240328P000680002024-03-27 3:54PM EDT68.000.010.000.000.00-373025.00%
MRVL240328P000690002024-03-27 3:52PM EDT69.000.030.000.000.00-1,557025.00%
MRVL240328P000700002024-03-27 3:48PM EDT70.000.090.000.000.00-6,671012.50%
MRVL240328P000710002024-03-27 3:59PM EDT71.000.250.000.000.00-3,216012.50%
MRVL240328P000720002024-03-27 3:58PM EDT72.000.560.000.000.00-3,91003.13%
MRVL240328P000730002024-03-27 3:54PM EDT73.001.090.000.000.00-1,09500.00%
MRVL240328P000740002024-03-27 3:54PM EDT74.001.840.000.000.00-23700.00%
MRVL240328P000750002024-03-27 3:55PM EDT75.002.800.000.000.00-8100.00%
MRVL240328P000760002024-03-27 3:46PM EDT76.003.600.000.000.00-2200.00%
MRVL240328P000770002024-03-19 9:35AM EDT77.0011.380.000.000.00-100.00%
MRVL240328P000780002024-03-26 2:44PM EDT78.009.250.000.000.00-3900.00%
MRVL240328P000790002024-03-26 2:44PM EDT79.0010.290.000.000.00-4000.00%
MRVL240328P000800002024-03-27 2:56PM EDT80.007.600.000.000.00-500.00%
MRVL240328P000810002024-03-26 3:10PM EDT81.0012.400.000.000.00-4300.00%
MRVL240328P000820002024-03-27 10:37AM EDT82.0010.050.000.000.00-1000.00%
MRVL240328P000830002024-03-12 9:44AM EDT83.0011.200.000.000.00-500.00%
MRVL240328P000850002024-03-22 1:44PM EDT85.0017.950.000.000.00-200.00%
MRVL240328P000860002024-03-27 10:49AM EDT86.0014.100.000.000.00---0.00%
MRVL240328P000870002024-03-20 9:50AM EDT87.0022.150.000.000.00--00.00%
MRVL240328P000880002024-03-12 9:35AM EDT88.0015.750.000.000.00--00.00%
MRVL240328P000890002024-03-21 10:59AM EDT89.0021.150.000.000.00--00.00%
MRVL240328P000900002024-03-13 2:37PM EDT90.0021.050.000.000.00-5600.00%
MRVL240328P000950002024-03-07 4:59PM EDT95.0013.500.000.000.00--00.00%