Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MRVL240328C00040000 | 2024-02-23 4:47PM EDT | 40.00 | 28.70 | 24.90 | 28.50 | 0.00 | - | 3 | 3 | 0.00% |
MRVL240328C00045000 | 2024-03-25 10:46AM EDT | 45.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MRVL240328C00050000 | 2024-03-27 1:46PM EDT | 50.00 | 22.49 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
MRVL240328C00053000 | 2024-03-26 9:51AM EDT | 53.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
MRVL240328C00054000 | 2024-03-21 1:57PM EDT | 54.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
MRVL240328C00055000 | 2024-03-27 2:07PM EDT | 55.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MRVL240328C00056000 | 2024-03-25 10:14AM EDT | 56.00 | 10.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MRVL240328C00057000 | 2024-03-26 12:20PM EDT | 57.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MRVL240328C00058000 | 2024-03-15 9:48AM EDT | 58.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MRVL240328C00059000 | 2024-03-20 9:37AM EDT | 59.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MRVL240328C00060000 | 2024-03-27 12:46PM EDT | 60.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MRVL240328C00061000 | 2024-03-27 9:38AM EDT | 61.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MRVL240328C00062000 | 2024-03-27 12:48PM EDT | 62.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
MRVL240328C00063000 | 2024-03-27 9:30AM EDT | 63.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MRVL240328C00064000 | 2024-03-27 9:30AM EDT | 64.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
MRVL240328C00065000 | 2024-03-27 1:36PM EDT | 65.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
MRVL240328C00066000 | 2024-03-27 3:51PM EDT | 66.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 0.00% |
MRVL240328C00067000 | 2024-03-27 3:53PM EDT | 67.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
MRVL240328C00068000 | 2024-03-27 3:44PM EDT | 68.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 0.00% |
MRVL240328C00069000 | 2024-03-27 3:58PM EDT | 69.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 836 | 0 | 0.00% |
MRVL240328C00070000 | 2024-03-27 3:57PM EDT | 70.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 5,978 | 0 | 0.00% |
MRVL240328C00071000 | 2024-03-27 3:55PM EDT | 71.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2,364 | 0 | 0.00% |
MRVL240328C00072000 | 2024-03-27 3:59PM EDT | 72.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 11,447 | 0 | 0.00% |
MRVL240328C00073000 | 2024-03-27 3:59PM EDT | 73.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 7,602 | 0 | 6.25% |
MRVL240328C00074000 | 2024-03-27 3:56PM EDT | 74.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,357 | 0 | 12.50% |
MRVL240328C00075000 | 2024-03-27 3:57PM EDT | 75.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5,293 | 0 | 25.00% |
MRVL240328C00076000 | 2024-03-27 3:54PM EDT | 76.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 568 | 0 | 25.00% |
MRVL240328C00077000 | 2024-03-27 3:53PM EDT | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 25.00% |
MRVL240328C00078000 | 2024-03-27 3:44PM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
MRVL240328C00079000 | 2024-03-27 2:40PM EDT | 79.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 50.00% |
MRVL240328C00080000 | 2024-03-27 3:04PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,123 | 0 | 50.00% |
MRVL240328C00081000 | 2024-03-27 1:24PM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
MRVL240328C00082000 | 2024-03-27 2:37PM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
MRVL240328C00083000 | 2024-03-27 3:13PM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
MRVL240328C00084000 | 2024-03-27 12:16PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
MRVL240328C00085000 | 2024-03-27 3:29PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
MRVL240328C00086000 | 2024-03-22 12:33PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
MRVL240328C00087000 | 2024-03-15 2:02PM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
MRVL240328C00088000 | 2024-03-21 10:07AM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
MRVL240328C00089000 | 2024-03-15 3:16PM EDT | 89.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
MRVL240328C00090000 | 2024-03-27 10:27AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
MRVL240328C00095000 | 2024-03-20 3:57PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
MRVL240328C00100000 | 2024-03-22 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 50.00% |
MRVL240328C00105000 | 2024-03-11 3:19PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MRVL240328P00045000 | 2024-03-04 4:33PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
MRVL240328P00050000 | 2024-03-01 3:41PM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
MRVL240328P00053000 | 2024-03-19 11:55AM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 50.00% |
MRVL240328P00055000 | 2024-03-26 10:05AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
MRVL240328P00056000 | 2024-03-21 10:51AM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
MRVL240328P00057000 | 2024-03-25 1:42PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
MRVL240328P00058000 | 2024-03-26 3:58PM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
MRVL240328P00059000 | 2024-03-25 11:23AM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
MRVL240328P00060000 | 2024-03-26 12:52PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
MRVL240328P00061000 | 2024-03-26 9:52AM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
MRVL240328P00062000 | 2024-03-27 2:47PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 50.00% |
MRVL240328P00063000 | 2024-03-27 1:25PM EDT | 63.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 898 | 0 | 50.00% |
MRVL240328P00064000 | 2024-03-27 3:36PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 50.00% |
MRVL240328P00065000 | 2024-03-27 3:26PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 546 | 0 | 50.00% |
MRVL240328P00066000 | 2024-03-27 2:41PM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 50.00% |
MRVL240328P00067000 | 2024-03-27 3:54PM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 50.00% |
MRVL240328P00068000 | 2024-03-27 3:54PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 25.00% |
MRVL240328P00069000 | 2024-03-27 3:52PM EDT | 69.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,557 | 0 | 25.00% |
MRVL240328P00070000 | 2024-03-27 3:48PM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6,671 | 0 | 12.50% |
MRVL240328P00071000 | 2024-03-27 3:59PM EDT | 71.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3,216 | 0 | 12.50% |
MRVL240328P00072000 | 2024-03-27 3:58PM EDT | 72.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3,910 | 0 | 3.13% |
MRVL240328P00073000 | 2024-03-27 3:54PM EDT | 73.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1,095 | 0 | 0.00% |
MRVL240328P00074000 | 2024-03-27 3:54PM EDT | 74.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 0.00% |
MRVL240328P00075000 | 2024-03-27 3:55PM EDT | 75.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
MRVL240328P00076000 | 2024-03-27 3:46PM EDT | 76.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
MRVL240328P00077000 | 2024-03-19 9:35AM EDT | 77.00 | 11.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MRVL240328P00078000 | 2024-03-26 2:44PM EDT | 78.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
MRVL240328P00079000 | 2024-03-26 2:44PM EDT | 79.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
MRVL240328P00080000 | 2024-03-27 2:56PM EDT | 80.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
MRVL240328P00081000 | 2024-03-26 3:10PM EDT | 81.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
MRVL240328P00082000 | 2024-03-27 10:37AM EDT | 82.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
MRVL240328P00083000 | 2024-03-12 9:44AM EDT | 83.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
MRVL240328P00085000 | 2024-03-22 1:44PM EDT | 85.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MRVL240328P00086000 | 2024-03-27 10:49AM EDT | 86.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
MRVL240328P00087000 | 2024-03-20 9:50AM EDT | 87.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
MRVL240328P00088000 | 2024-03-12 9:35AM EDT | 88.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
MRVL240328P00089000 | 2024-03-21 10:59AM EDT | 89.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
MRVL240328P00090000 | 2024-03-13 2:37PM EDT | 90.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
MRVL240328P00095000 | 2024-03-07 4:59PM EDT | 95.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |