MRVL - Marvell Technology, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:45.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230609C00045000 | 2023-06-05 10:15AM EDT | 2023-06-09 | 12.45 | 12.75 | 12.95 | -2.29 | -15.54% | 1 | 191 | 0.00% |
| MRVL230616C00045000 | 2023-06-05 10:36AM EDT | 2023-06-16 | 13.07 | 12.90 | 13.10 | -1.65 | -11.21% | 3 | 9,490 | 69.14% |
| MRVL230623C00045000 | 2023-06-02 3:52PM EDT | 2023-06-23 | 15.19 | 12.90 | 13.10 | 0.00 | - | 11 | 106 | 55.08% |
| MRVL230630C00045000 | 2023-06-02 1:01PM EDT | 2023-06-30 | 15.05 | 12.95 | 13.15 | 0.00 | - | 2 | 137 | 52.73% |
| MRVL230707C00045000 | 2023-05-31 10:09AM EDT | 2023-07-07 | 16.50 | 13.05 | 13.35 | 0.00 | - | 2 | 10 | 50.49% |
| MRVL230721C00045000 | 2023-06-05 9:57AM EDT | 2023-07-21 | 13.60 | 13.30 | 13.45 | -2.96 | -17.87% | 17 | 344 | 50.10% |
| MRVL230818C00045000 | 2023-06-02 3:37PM EDT | 2023-08-18 | 13.86 | 13.90 | 14.00 | -1.99 | -12.56% | 1 | 1,402 | 52.83% |
| MRVL230915C00045000 | 2023-06-02 12:25PM EDT | 2023-09-15 | 16.65 | 14.60 | 14.80 | 0.00 | - | 9 | 1,702 | 56.08% |
| MRVL231117C00045000 | 2023-05-31 1:49PM EDT | 2023-11-17 | 17.61 | 15.90 | 16.15 | 0.00 | - | 4 | 126 | 57.13% |
| MRVL231215C00045000 | 2023-06-05 10:47AM EDT | 2023-12-15 | 16.75 | 16.70 | 16.85 | -1.40 | -7.71% | 1 | 927 | 59.11% |
| MRVL240119C00045000 | 2023-06-05 9:30AM EDT | 2024-01-19 | 18.71 | 17.05 | 17.25 | +0.11 | +0.59% | 2 | 1,965 | 57.21% |
| MRVL240621C00045000 | 2023-06-01 10:13AM EDT | 2024-06-21 | 21.82 | 19.25 | 19.60 | 0.00 | - | 1 | 627 | 56.97% |
| MRVL250117C00045000 | 2023-05-31 2:36PM EDT | 2025-01-17 | 22.90 | 21.45 | 22.15 | 0.00 | - | 6 | 269 | 56.19% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230609P00045000 | 2023-06-01 3:11PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 226 | 87.50% |
| MRVL230616P00045000 | 2023-06-05 10:32AM EDT | 2023-06-16 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2 | 5,425 | 62.50% |
| MRVL230623P00045000 | 2023-06-05 9:57AM EDT | 2023-06-23 | 0.07 | 0.05 | 0.06 | 0.00 | - | 6 | 428 | 55.86% |
| MRVL230630P00045000 | 2023-06-05 10:01AM EDT | 2023-06-30 | 0.12 | 0.11 | 0.12 | +0.02 | +20.00% | 6 | 38 | 54.10% |
| MRVL230707P00045000 | 2023-06-05 10:45AM EDT | 2023-07-07 | 0.14 | 0.14 | 0.17 | -0.01 | -6.67% | 2 | 27 | 50.88% |
| MRVL230721P00045000 | 2023-06-02 3:24PM EDT | 2023-07-21 | 0.30 | 0.30 | 0.31 | +0.05 | +20.00% | 2 | 318 | 49.61% |
| MRVL230818P00045000 | 2023-06-05 10:14AM EDT | 2023-08-18 | 0.75 | 0.70 | 0.73 | +0.14 | +22.95% | 2 | 551 | 49.46% |
| MRVL230915P00045000 | 2023-06-05 10:13AM EDT | 2023-09-15 | 1.36 | 1.29 | 1.34 | +0.21 | +18.26% | 21 | 3,043 | 51.44% |
| MRVL231117P00045000 | 2023-06-02 11:11AM EDT | 2023-11-17 | 2.01 | 2.17 | 2.22 | 0.00 | - | 31 | 328 | 49.99% |
| MRVL231215P00045000 | 2023-06-02 3:05PM EDT | 2023-12-15 | 2.47 | 2.70 | 2.77 | 0.00 | - | 11 | 1,249 | 50.81% |
| MRVL240119P00045000 | 2023-06-02 10:26AM EDT | 2024-01-19 | 2.95 | 2.98 | 3.10 | 0.00 | - | 6 | 3,519 | 49.63% |
| MRVL240621P00045000 | 2023-06-05 9:53AM EDT | 2024-06-21 | 4.33 | 4.40 | 4.60 | +0.10 | +2.36% | 1 | 338 | 47.11% |
| MRVL250117P00045000 | 2023-06-02 3:25PM EDT | 2025-01-17 | 5.65 | 5.85 | 6.15 | 0.00 | - | 11 | 1,099 | 44.81% |
