Deutsche Märkte schließen in 38 Minuten
DAX
17.984,15 +87,65 (+0,49%) Euro Stoxx 50
4.919,11 +28,50 (+0,58%) Dow Jones 30
38.549,25 +323,59 (+0,85%) Gold
2.293,50 -16,10 (-0,70%) EUR/USD
1,0772 +0,0045 (+0,42%) Bitcoin EUR
57.320,25 +2.445,39 (+4,46%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:52AM EDT. Markt geöffnet.
Strike:60.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240503C00060000 | 2024-05-01 1:29PM EDT | 2024-05-03 | 4.25 | 7.35 | 9.00 | 0.00 | - | 6 | 72 | 93.75% |
| MRVL240510C00060000 | 2024-05-01 3:08PM EDT | 2024-05-10 | 6.70 | 8.10 | 8.35 | 0.00 | - | 10 | 27 | 59.18% |
| MRVL240517C00060000 | 2024-05-02 11:54AM EDT | 2024-05-17 | 6.60 | 8.25 | 8.45 | 0.00 | - | 4 | 1,733 | 48.15% |
| MRVL240524C00060000 | 2024-04-30 12:44PM EDT | 2024-05-24 | 8.10 | 8.60 | 9.55 | 0.00 | - | 6 | 6 | 57.67% |
| MRVL240531C00060000 | 2024-05-01 11:51AM EDT | 2024-05-31 | 6.40 | 8.30 | 9.95 | 0.00 | - | 1 | 58 | 51.27% |
| MRVL240621C00060000 | 2024-05-03 10:13AM EDT | 2024-06-21 | 10.50 | 10.25 | 10.40 | +1.20 | +12.90% | 2 | 2,715 | 55.76% |
| MRVL240719C00060000 | 2024-05-01 12:53PM EDT | 2024-07-19 | 8.07 | 10.55 | 11.20 | 0.00 | - | 2 | 642 | 50.22% |
| MRVL240816C00060000 | 2024-05-03 10:07AM EDT | 2024-08-16 | 12.50 | 11.65 | 12.45 | +3.30 | +35.87% | 167 | 125 | 52.82% |
| MRVL240920C00060000 | 2024-05-02 9:38AM EDT | 2024-09-20 | 11.72 | 13.05 | 13.30 | 0.00 | - | 1 | 735 | 53.61% |
| MRVL241115C00060000 | 2024-05-03 10:11AM EDT | 2024-11-15 | 14.90 | 14.40 | 14.55 | +1.80 | +13.74% | 2 | 86 | 52.87% |
| MRVL241220C00060000 | 2024-04-26 9:55AM EDT | 2024-12-20 | 15.85 | 14.30 | 15.60 | 0.00 | - | 1 | 27 | 51.22% |
| MRVL250117C00060000 | 2024-05-02 10:46AM EDT | 2025-01-17 | 13.90 | 14.40 | 16.70 | 0.00 | - | 5 | 1,777 | 51.37% |
| MRVL250321C00060000 | 2024-05-01 11:18AM EDT | 2025-03-21 | 14.10 | 16.25 | 18.10 | 0.00 | - | 85 | 96 | 53.31% |
| MRVL260116C00060000 | 2024-05-01 12:54PM EDT | 2026-01-16 | 19.45 | 21.50 | 23.45 | 0.00 | - | 15 | 461 | 55.38% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240503P00060000 | 2024-05-03 9:59AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,121 | 93.75% |
| MRVL240510P00060000 | 2024-05-03 10:15AM EDT | 2024-05-10 | 0.04 | 0.04 | 0.06 | -0.07 | -63.64% | 14 | 353 | 47.27% |
| MRVL240517P00060000 | 2024-05-03 10:08AM EDT | 2024-05-17 | 0.15 | 0.16 | 0.18 | -0.17 | -53.12% | 63 | 5,602 | 43.16% |
| MRVL240524P00060000 | 2024-05-02 11:15AM EDT | 2024-05-24 | 0.80 | 0.40 | 0.43 | 0.00 | - | 3 | 95 | 44.92% |
| MRVL240531P00060000 | 2024-05-02 3:03PM EDT | 2024-05-31 | 1.56 | 1.21 | 1.25 | 0.00 | - | 14 | 642 | 56.74% |
| MRVL240607P00060000 | 2024-05-03 10:20AM EDT | 2024-06-07 | 1.39 | 1.40 | 1.46 | -0.70 | -33.49% | 12 | 59 | 54.30% |
| MRVL240621P00060000 | 2024-05-03 10:34AM EDT | 2024-06-21 | 1.74 | 1.72 | 1.76 | -0.36 | -17.14% | 25 | 6,845 | 50.32% |
| MRVL240719P00060000 | 2024-05-02 12:56PM EDT | 2024-07-19 | 3.05 | 2.31 | 2.35 | 0.00 | - | 182 | 6,991 | 46.66% |
| MRVL240816P00060000 | 2024-05-02 11:33AM EDT | 2024-08-16 | 3.55 | 2.82 | 2.89 | 0.00 | - | 152 | 770 | 44.65% |
| MRVL240920P00060000 | 2024-04-30 3:55PM EDT | 2024-09-20 | 4.49 | 3.80 | 3.90 | 0.00 | - | 104 | 3,025 | 45.95% |
| MRVL241115P00060000 | 2024-05-03 10:08AM EDT | 2024-11-15 | 4.56 | 4.65 | 4.75 | -0.14 | -2.98% | 1 | 131 | 43.88% |
| MRVL241220P00060000 | 2024-05-01 1:15PM EDT | 2024-12-20 | 6.73 | 5.35 | 5.45 | 0.00 | - | 2 | 239 | 44.19% |
| MRVL250117P00060000 | 2024-05-02 11:40AM EDT | 2025-01-17 | 6.35 | 5.60 | 5.75 | 0.00 | - | 1 | 3,562 | 43.26% |
| MRVL250321P00060000 | 2024-05-02 3:24PM EDT | 2025-03-21 | 6.84 | 6.45 | 6.65 | 0.00 | - | 201 | 260 | 42.85% |
| MRVL260116P00060000 | 2024-04-25 3:19PM EDT | 2026-01-16 | 9.45 | 8.45 | 10.25 | 0.00 | - | 10 | 996 | 42.36% |
