Deutsche Märkte öffnen in 5 Stunden
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.243,45 +2.037,66 (+3,83%) CMC Crypto 200
1.281,79 +11,05 (+0,87%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:65.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240503C00065000 | 2024-05-02 3:43PM EDT | 2024-05-03 | 1.93 | 1.60 | 1.96 | +1.37 | +244.64% | 387 | 690 | 64.45% |
| MRVL240510C00065000 | 2024-05-02 3:40PM EDT | 2024-05-10 | 2.66 | 2.61 | 2.76 | +1.34 | +101.52% | 126 | 155 | 46.39% |
| MRVL240517C00065000 | 2024-05-02 2:57PM EDT | 2024-05-17 | 3.30 | 3.25 | 3.35 | +1.44 | +77.42% | 96 | 3,403 | 45.56% |
| MRVL240524C00065000 | 2024-05-02 2:28PM EDT | 2024-05-24 | 3.85 | 3.90 | 4.05 | +0.80 | +26.23% | 30 | 62 | 48.80% |
| MRVL240531C00065000 | 2024-05-02 12:45PM EDT | 2024-05-31 | 4.57 | 5.15 | 7.15 | -0.55 | -10.74% | 11 | 19 | 71.34% |
| MRVL240621C00065000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 6.05 | 6.05 | 6.35 | +0.50 | +9.01% | 122 | 2,113 | 54.86% |
| MRVL240719C00065000 | 2024-05-02 10:05AM EDT | 2024-07-19 | 6.60 | 6.95 | 7.25 | +1.00 | +17.86% | 20 | 2,077 | 51.43% |
| MRVL240816C00065000 | 2024-05-02 2:33PM EDT | 2024-08-16 | 7.85 | 7.85 | 8.40 | +0.88 | +12.63% | 7 | 271 | 51.45% |
| MRVL240920C00065000 | 2024-05-01 11:26AM EDT | 2024-09-20 | 7.60 | 8.75 | 9.55 | 0.00 | - | 4 | 362 | 50.98% |
| MRVL241115C00065000 | 2024-05-01 3:18PM EDT | 2024-11-15 | 10.40 | 10.60 | 10.90 | 0.00 | - | 38 | 54 | 51.58% |
| MRVL241220C00065000 | 2024-05-02 3:10PM EDT | 2024-12-20 | 11.95 | 10.65 | 12.75 | +1.86 | +18.43% | 15 | 203 | 52.16% |
| MRVL250117C00065000 | 2024-05-02 10:45AM EDT | 2025-01-17 | 11.37 | 12.10 | 13.00 | -0.33 | -2.82% | 4 | 2,436 | 53.20% |
| MRVL250321C00065000 | 2024-05-01 2:08PM EDT | 2025-03-21 | 12.40 | 13.40 | 15.35 | 0.00 | - | 4 | 104 | 55.35% |
| MRVL260116C00065000 | 2024-05-02 2:13PM EDT | 2026-01-16 | 18.40 | 16.50 | 20.00 | +1.62 | +9.65% | 4 | 404 | 51.63% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240503P00065000 | 2024-05-02 3:56PM EDT | 2024-05-03 | 0.22 | 0.15 | 0.19 | -1.38 | -86.25% | 3,075 | 2,483 | 51.95% |
| MRVL240510P00065000 | 2024-05-02 3:50PM EDT | 2024-05-10 | 0.95 | 0.88 | 0.98 | -1.22 | -56.22% | 1,581 | 405 | 43.36% |
| MRVL240517P00065000 | 2024-05-02 3:50PM EDT | 2024-05-17 | 1.50 | 1.46 | 1.53 | -1.09 | -42.08% | 345 | 11,776 | 42.63% |
| MRVL240524P00065000 | 2024-05-02 10:19AM EDT | 2024-05-24 | 2.63 | 2.04 | 2.14 | +0.19 | +7.79% | 2 | 75 | 44.97% |
| MRVL240531P00065000 | 2024-05-02 3:32PM EDT | 2024-05-31 | 3.30 | 3.30 | 3.45 | -0.34 | -9.34% | 243 | 105 | 56.20% |
| MRVL240607P00065000 | 2024-05-02 2:23PM EDT | 2024-06-07 | 3.70 | 3.50 | 3.70 | -1.15 | -23.71% | 6 | 55 | 53.22% |
| MRVL240621P00065000 | 2024-05-02 3:05PM EDT | 2024-06-21 | 3.95 | 4.00 | 4.15 | -1.05 | -21.00% | 69 | 3,721 | 50.12% |
| MRVL240719P00065000 | 2024-05-02 3:30PM EDT | 2024-07-19 | 4.60 | 4.70 | 4.80 | -1.10 | -19.30% | 199 | 1,394 | 46.18% |
| MRVL240816P00065000 | 2024-05-02 12:36PM EDT | 2024-08-16 | 5.84 | 5.30 | 5.45 | -0.71 | -10.84% | 173 | 961 | 44.26% |
| MRVL240920P00065000 | 2024-05-02 3:48PM EDT | 2024-09-20 | 6.45 | 6.40 | 6.55 | -0.90 | -12.24% | 80 | 642 | 45.22% |
| MRVL241115P00065000 | 2024-05-02 2:10PM EDT | 2024-11-15 | 7.47 | 7.25 | 7.45 | -2.03 | -21.37% | 56 | 32 | 42.99% |
| MRVL241220P00065000 | 2024-04-26 1:23PM EDT | 2024-12-20 | 7.20 | 7.95 | 8.20 | 0.00 | - | 1 | 1,578 | 43.26% |
| MRVL250117P00065000 | 2024-04-30 3:52PM EDT | 2025-01-17 | 8.50 | 8.30 | 8.55 | 0.00 | - | 501 | 3,007 | 42.47% |
| MRVL250321P00065000 | 2024-04-25 2:21PM EDT | 2025-03-21 | 8.95 | 9.15 | 9.40 | 0.00 | - | 1 | 19 | 41.61% |
| MRVL260116P00065000 | 2024-05-01 12:00PM EDT | 2026-01-16 | 13.12 | 10.95 | 12.50 | 0.00 | - | 2 | 2,475 | 39.23% |
