Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.585,55 +877,62 (+1,42%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240802C00050000 | 2024-07-25 10:43AM EDT | 2024-08-02 | 14.09 | 14.15 | 18.05 | 0.00 | - | - | - | 138.48% |
| MRVL240809C00050000 | 2024-07-19 1:05PM EDT | 2024-08-09 | 15.95 | 14.00 | 18.35 | -0.52 | -3.16% | 1 | 1 | 102.34% |
| MRVL240816C00050000 | 2024-07-22 1:06PM EDT | 2024-08-16 | 16.40 | 14.00 | 18.10 | -1.68 | -9.29% | 1 | 48 | 77.34% |
| MRVL240823C00050000 | 2024-07-25 1:50PM EDT | 2024-08-23 | 16.60 | 13.60 | 18.00 | 0.00 | - | 5 | 7 | 50.78% |
| MRVL240830C00050000 | 2024-07-16 12:46PM EDT | 2024-08-30 | 24.90 | 14.00 | 18.00 | 0.00 | - | - | 1 | 57.72% |
| MRVL240920C00050000 | 2024-07-19 10:15AM EDT | 2024-09-20 | 16.66 | 15.95 | 17.10 | -1.09 | -6.14% | 1 | 45 | 59.86% |
| MRVL241018C00050000 | 2024-07-26 11:58AM EDT | 2024-10-18 | 16.80 | 15.30 | 17.45 | -3.00 | -15.15% | 11 | 2 | 63.21% |
| MRVL241115C00050000 | 2024-07-24 3:54PM EDT | 2024-11-15 | 16.65 | 17.60 | 18.65 | 0.00 | - | 5 | 15 | 62.45% |
| MRVL241220C00050000 | 2024-07-25 2:59PM EDT | 2024-12-20 | 18.00 | 16.70 | 19.45 | 0.00 | - | 2 | 162 | 54.03% |
| MRVL250117C00050000 | 2024-07-26 1:32PM EDT | 2025-01-17 | 18.60 | 18.55 | 19.00 | +2.00 | +12.05% | 4 | 1,420 | 55.48% |
| MRVL250221C00050000 | 2024-07-22 11:45AM EDT | 2025-02-21 | 20.60 | 19.25 | 19.90 | 0.00 | - | 1 | 6 | 56.56% |
| MRVL250321C00050000 | 2024-07-17 11:46AM EDT | 2025-03-21 | 23.50 | 19.50 | 20.95 | 0.00 | - | 2 | 68 | 57.47% |
| MRVL250620C00050000 | 2024-07-25 3:55PM EDT | 2025-06-20 | 20.00 | 20.65 | 22.05 | 0.00 | - | 1 | 147 | 55.12% |
| MRVL260116C00050000 | 2024-07-25 12:13PM EDT | 2026-01-16 | 23.85 | 23.60 | 25.40 | -0.07 | -0.29% | 2 | 152 | 56.23% |
| MRVL260618C00050000 | 2024-07-23 1:09PM EDT | 2026-06-18 | 27.87 | 25.00 | 27.10 | 0.00 | - | - | 2 | 55.26% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240802P00050000 | 2024-07-25 9:53AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 461 | 470 | 71.88% |
| MRVL240809P00050000 | 2024-07-26 1:26PM EDT | 2024-08-09 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 4 | 19 | 63.28% |
| MRVL240816P00050000 | 2024-07-26 3:20PM EDT | 2024-08-16 | 0.07 | 0.05 | 0.08 | 0.00 | - | 20 | 850 | 56.84% |
| MRVL240823P00050000 | 2024-07-26 1:36PM EDT | 2024-08-23 | 0.11 | 0.08 | 0.11 | -0.07 | -38.89% | 5 | 16 | 52.34% |
| MRVL240830P00050000 | 2024-07-26 3:04PM EDT | 2024-08-30 | 0.32 | 0.13 | 0.36 | +0.14 | +77.78% | 5 | 18 | 56.06% |
| MRVL240920P00050000 | 2024-07-26 3:03PM EDT | 2024-09-20 | 0.58 | 0.51 | 0.55 | +0.05 | +9.43% | 2 | 2,065 | 53.27% |
| MRVL241018P00050000 | 2024-07-26 12:43PM EDT | 2024-10-18 | 0.78 | 0.80 | 0.87 | -0.02 | -2.50% | 12 | 383 | 50.05% |
| MRVL241115P00050000 | 2024-07-26 11:07AM EDT | 2024-11-15 | 1.12 | 1.12 | 1.20 | -0.09 | -7.44% | 2 | 165 | 48.05% |
| MRVL241220P00050000 | 2024-07-24 2:38PM EDT | 2024-12-20 | 1.77 | 1.64 | 1.75 | 0.00 | - | 15 | 463 | 48.01% |
| MRVL250117P00050000 | 2024-07-26 11:52AM EDT | 2025-01-17 | 1.96 | 1.89 | 2.00 | -0.09 | -4.39% | 31 | 6,063 | 46.34% |
| MRVL250221P00050000 | 2024-07-19 3:29PM EDT | 2025-02-21 | 2.05 | 0.63 | 2.80 | 0.00 | - | 1 | 4 | 48.72% |
| MRVL250321P00050000 | 2024-07-23 3:30PM EDT | 2025-03-21 | 2.62 | 2.43 | 3.80 | +0.52 | +24.76% | 1 | 1,449 | 52.77% |
| MRVL250620P00050000 | 2024-07-26 9:38AM EDT | 2025-06-20 | 3.55 | 3.10 | 4.65 | -0.35 | -8.97% | 10 | 899 | 49.72% |
| MRVL260116P00050000 | 2024-07-24 2:03PM EDT | 2026-01-16 | 5.35 | 5.15 | 5.50 | 0.00 | - | 3 | 2,584 | 42.53% |
