Deutsche Märkte schließen in 3 Stunden 33 Minuten

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
75,02+1,34 (+1,82%)
Börsenschluss: 04:00PM EDT
75,55 +0,53 (+0,71%)
Vorbörslich: 07:38AM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MRVL240524C000450002024-05-15 1:22PM EDT45.0023.910.000.000.00-11110.00%
MRVL240524C000500002024-05-17 12:46PM EDT50.0023.090.000.000.00-40650.00%
MRVL240524C000540002024-05-01 2:31PM EDT54.0011.250.000.000.00--10.00%
MRVL240524C000550002024-05-20 11:03AM EDT55.0019.050.000.000.00-130.00%
MRVL240524C000560002024-05-17 2:20PM EDT56.0016.500.000.000.00-110.00%
MRVL240524C000580002024-05-16 11:12AM EDT58.0015.170.000.000.00-230.00%
MRVL240524C000590002024-05-23 1:43PM EDT59.0015.350.000.000.00-2100.00%
MRVL240524C000600002024-04-30 12:44PM EDT60.008.100.000.000.00-660.00%
MRVL240524C000610002024-05-16 11:00AM EDT61.0012.150.000.000.00-130.00%
MRVL240524C000620002024-05-23 3:10PM EDT62.0012.330.000.000.00-3690.00%
MRVL240524C000630002024-05-23 12:12PM EDT63.0011.600.000.000.00-1330.00%
MRVL240524C000640002024-05-22 12:45PM EDT64.009.790.000.000.00-2510.00%
MRVL240524C000650002024-05-23 3:55PM EDT65.009.860.000.000.00-7700.00%
MRVL240524C000660002024-05-23 11:37AM EDT66.009.240.000.000.00-4830.00%
MRVL240524C000670002024-05-22 3:53PM EDT67.006.230.000.000.00-251400.00%
MRVL240524C000680002024-05-23 9:48AM EDT68.007.310.000.000.00-22480.00%
MRVL240524C000690002024-05-23 12:32PM EDT69.006.130.000.000.00-155440.00%
MRVL240524C000700002024-05-23 2:15PM EDT70.004.000.000.000.00-8687860.00%
MRVL240524C000710002024-05-23 1:50PM EDT71.003.550.000.000.00-584620.00%
MRVL240524C000720002024-05-23 3:59PM EDT72.003.050.000.000.00-1327250.00%
MRVL240524C000730002024-05-23 3:59PM EDT73.002.230.000.000.00-4761,7440.00%
MRVL240524C000740002024-05-23 3:58PM EDT74.001.340.000.000.00-1,0421,2370.00%
MRVL240524C000750002024-05-23 3:59PM EDT75.000.770.000.000.00-3,7143,2060.00%
MRVL240524C000760002024-05-23 3:59PM EDT76.000.370.000.000.00-2,9261,3656.25%
MRVL240524C000770002024-05-23 3:58PM EDT77.000.160.000.000.00-1,2351,56412.50%
MRVL240524C000780002024-05-23 3:54PM EDT78.000.070.000.000.00-5263,53325.00%
MRVL240524C000790002024-05-23 3:26PM EDT79.000.030.000.000.00-30186925.00%
MRVL240524C000800002024-05-23 3:15PM EDT80.000.020.000.000.00-3511,60125.00%
MRVL240524C000810002024-05-23 1:20PM EDT81.000.010.000.000.00-5468450.00%
MRVL240524C000820002024-05-23 3:23PM EDT82.000.020.000.000.00-3450850.00%
MRVL240524C000830002024-05-23 9:31AM EDT83.000.100.000.000.00-110950.00%
MRVL240524C000840002024-05-20 3:41PM EDT84.000.050.000.000.00-3623250.00%
MRVL240524C000850002024-05-22 2:35PM EDT85.000.020.000.000.00-175550.00%
MRVL240524C000860002024-05-23 9:40AM EDT86.000.010.000.000.00-53750.00%
MRVL240524C000900002024-05-22 3:23PM EDT90.000.010.000.000.00-30038750.00%
MRVL240524C000950002024-05-21 11:19AM EDT95.000.010.000.000.00-5650.00%
MRVL240524C001000002024-05-21 11:23AM EDT100.000.010.000.000.00-1031750.00%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MRVL240524P000450002024-05-14 12:26PM EDT45.000.010.000.000.00-2250.00%
MRVL240524P000500002024-05-15 1:48PM EDT50.000.010.000.000.00-43750.00%
MRVL240524P000530002024-05-16 11:41AM EDT53.000.010.000.000.00-303550.00%
MRVL240524P000540002024-05-16 11:37AM EDT54.000.010.000.000.00-32933050.00%
MRVL240524P000550002024-05-17 11:56AM EDT55.000.010.000.000.00-39348650.00%
MRVL240524P000560002024-05-22 12:20PM EDT56.000.010.000.000.00-215750.00%
MRVL240524P000570002024-05-22 10:12AM EDT57.000.010.000.000.00-20530750.00%
MRVL240524P000580002024-05-22 3:42PM EDT58.000.010.000.000.00-11079850.00%
MRVL240524P000590002024-05-16 9:30AM EDT59.000.030.000.000.00-112450.00%
MRVL240524P000600002024-05-23 3:18PM EDT60.000.010.000.000.00-15970950.00%
MRVL240524P000610002024-05-23 9:47AM EDT61.000.010.000.000.00-11219250.00%
MRVL240524P000620002024-05-23 10:34AM EDT62.000.010.000.000.00-36586950.00%
MRVL240524P000630002024-05-23 2:53PM EDT63.000.010.000.000.00-33771950.00%
MRVL240524P000640002024-05-23 3:04PM EDT64.000.010.000.000.00-34356850.00%
MRVL240524P000650002024-05-23 1:04PM EDT65.000.010.000.000.00-2321350.00%
MRVL240524P000660002024-05-23 3:16PM EDT66.000.010.000.000.00-47696750.00%
MRVL240524P000670002024-05-23 2:33PM EDT67.000.020.000.000.00-611,19750.00%
MRVL240524P000680002024-05-23 3:38PM EDT68.000.020.000.000.00-382,12650.00%
MRVL240524P000690002024-05-23 3:35PM EDT69.000.020.000.000.00-14070450.00%
MRVL240524P000700002024-05-23 3:50PM EDT70.000.010.000.000.00-3561,49225.00%
MRVL240524P000710002024-05-23 3:59PM EDT71.000.040.000.000.00-24873825.00%
MRVL240524P000720002024-05-23 3:59PM EDT72.000.070.000.000.00-1,0542,52725.00%
MRVL240524P000730002024-05-23 3:54PM EDT73.000.140.000.000.00-3461,62012.50%
MRVL240524P000740002024-05-23 3:59PM EDT74.000.380.000.000.00-8428566.25%
MRVL240524P000750002024-05-23 3:59PM EDT75.000.760.000.000.00-7755950.39%
MRVL240524P000760002024-05-23 3:55PM EDT76.001.320.000.000.00-7603930.00%
MRVL240524P000770002024-05-23 9:35AM EDT77.001.810.000.000.00-10290.00%
MRVL240524P000780002024-05-22 9:31AM EDT78.004.250.000.000.00-16270.00%
MRVL240524P000790002024-05-23 9:30AM EDT79.002.880.000.000.00-1300.00%
MRVL240524P000800002024-05-23 10:35AM EDT80.005.080.000.000.00-1400.00%
MRVL240524P000820002024-05-14 9:46AM EDT82.0014.550.000.000.00-220.00%
MRVL240524P000830002024-05-16 3:50PM EDT83.009.500.000.000.00-100.00%
MRVL240524P000840002024-05-17 2:33PM EDT84.0011.850.000.000.00-1100.00%
MRVL240524P000850002024-05-17 2:33PM EDT85.0012.850.000.000.00-100.00%
MRVL240524P000900002024-05-09 3:50PM EDT90.0022.300.000.000.00-100.00%