Deutsche Märkte geschlossen
DAX
18.693,37 +2,05 (+0,01%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dow Jones 30
39.132,99 +67,73 (+0,17%) Gold
2.336,10 -1,10 (-0,05%) EUR/USD
1,0857 +0,0039 (+0,36%) Bitcoin EUR
63.681,03 +1.871,60 (+3,03%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:18PM EDT. Markt geöffnet.
Strike:90.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240524C00090000 | 2024-05-22 3:23PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 387 | 109.38% |
| MRVL240531C00090000 | 2024-05-24 1:34PM EDT | 2024-05-31 | 0.32 | 0.34 | 0.36 | +0.09 | +39.13% | 535 | 1,284 | 75.00% |
| MRVL240607C00090000 | 2024-05-24 11:34AM EDT | 2024-06-07 | 0.65 | 0.52 | 0.55 | +0.27 | +71.05% | 475 | 394 | 61.28% |
| MRVL240614C00090000 | 2024-05-24 12:56PM EDT | 2024-06-14 | 0.74 | 0.71 | 0.77 | +0.17 | +29.82% | 25 | 269 | 55.66% |
| MRVL240621C00090000 | 2024-05-24 1:40PM EDT | 2024-06-21 | 0.85 | 0.86 | 0.90 | +0.20 | +30.77% | 435 | 7,059 | 51.22% |
| MRVL240628C00090000 | 2024-05-24 1:51PM EDT | 2024-06-28 | 1.07 | 1.04 | 1.18 | +0.05 | +4.90% | 22 | 76 | 50.78% |
| MRVL240719C00090000 | 2024-05-24 1:58PM EDT | 2024-07-19 | 1.74 | 1.71 | 1.76 | +0.55 | +46.22% | 18 | 1,226 | 46.95% |
| MRVL240816C00090000 | 2024-05-24 1:39PM EDT | 2024-08-16 | 2.60 | 2.61 | 2.66 | +0.55 | +26.83% | 53 | 693 | 45.97% |
| MRVL240920C00090000 | 2024-05-24 1:04PM EDT | 2024-09-20 | 4.10 | 4.15 | 4.20 | +0.60 | +17.14% | 63 | 5,211 | 48.55% |
| MRVL241115C00090000 | 2024-05-24 10:54AM EDT | 2024-11-15 | 5.60 | 5.65 | 5.80 | +0.70 | +14.29% | 25 | 1,281 | 48.05% |
| MRVL241220C00090000 | 2024-05-24 12:18PM EDT | 2024-12-20 | 7.13 | 6.90 | 7.00 | +0.49 | +7.38% | 40 | 1,379 | 49.19% |
| MRVL250117C00090000 | 2024-05-24 1:10PM EDT | 2025-01-17 | 7.30 | 7.45 | 7.55 | +1.05 | +16.80% | 133 | 4,993 | 48.47% |
| MRVL250321C00090000 | 2024-05-20 12:52PM EDT | 2025-03-21 | 8.21 | 9.05 | 9.40 | 0.00 | - | 3 | 27 | 49.81% |
| MRVL250620C00090000 | 2024-05-24 12:59PM EDT | 2025-06-20 | 11.30 | 11.10 | 12.15 | +1.35 | +13.57% | 1 | 33 | 50.65% |
| MRVL260116C00090000 | 2024-05-23 2:08PM EDT | 2026-01-16 | 15.50 | 15.05 | 15.55 | +1.94 | +14.31% | 6 | 201 | 50.18% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240524P00090000 | 2024-05-09 3:50PM EDT | 2024-05-24 | 22.30 | 12.75 | 13.05 | 0.00 | - | 1 | 0 | 149.22% |
| MRVL240531P00090000 | 2024-05-24 11:54AM EDT | 2024-05-31 | 12.56 | 13.00 | 13.30 | -3.74 | -22.94% | 4 | 5 | 72.85% |
| MRVL240607P00090000 | 2024-05-16 9:41AM EDT | 2024-06-07 | 18.42 | 11.75 | 13.50 | 0.00 | - | - | 6 | 65.14% |
| MRVL240621P00090000 | 2024-05-23 10:59AM EDT | 2024-06-21 | 17.00 | 13.25 | 13.75 | 0.00 | - | 6 | 25 | 51.78% |
| MRVL240719P00090000 | 2024-04-19 3:10PM EDT | 2024-07-19 | 27.73 | 0.00 | 0.00 | 0.00 | - | 10 | 114 | 0.00% |
| MRVL240816P00090000 | 2024-05-07 3:35PM EDT | 2024-08-16 | 21.39 | 14.80 | 15.85 | 0.00 | - | 1 | 45 | 48.74% |
| MRVL240920P00090000 | 2024-05-24 11:47AM EDT | 2024-09-20 | 15.70 | 15.85 | 16.25 | -2.96 | -15.86% | 10 | 24 | 43.62% |
| MRVL241115P00090000 | 2024-04-10 2:23PM EDT | 2024-11-15 | 22.25 | 22.95 | 23.55 | 0.00 | - | 3 | 15 | 70.01% |
| MRVL241220P00090000 | 2024-04-24 9:35AM EDT | 2024-12-20 | 25.89 | 17.60 | 17.75 | 0.00 | - | 10 | 24 | 39.90% |
| MRVL250117P00090000 | 2024-03-18 1:20PM EDT | 2025-01-17 | 25.65 | 25.10 | 26.90 | 0.00 | - | 6 | 153 | 71.13% |
| MRVL260116P00090000 | 2024-02-05 11:18AM EDT | 2026-01-16 | 28.50 | 22.05 | 22.60 | 0.00 | - | 1 | 1 | 36.19% |
