Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.937,73 -1.196,84 (-1,99%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510C00050000 | 2024-04-24 12:51PM EDT | 2024-05-10 | 13.90 | 19.25 | 20.15 | 0.00 | - | 1 | 3 | 83.98% |
| MRVL240517C00050000 | 2024-04-26 3:30PM EDT | 2024-05-17 | 19.70 | 18.95 | 20.45 | +2.45 | +14.20% | 4 | 137 | 68.56% |
| MRVL240524C00050000 | 2024-04-16 3:17PM EDT | 2024-05-24 | 19.02 | 19.00 | 20.15 | 0.00 | - | - | 1 | 86.23% |
| MRVL240531C00050000 | 2024-04-25 9:43AM EDT | 2024-05-31 | 16.90 | 18.20 | 20.55 | 0.00 | - | 2 | 8 | 89.70% |
| MRVL240621C00050000 | 2024-04-25 1:52PM EDT | 2024-06-21 | 18.25 | 20.15 | 21.45 | 0.00 | - | 3 | 1,012 | 76.22% |
| MRVL240719C00050000 | 2024-04-26 12:05PM EDT | 2024-07-19 | 20.14 | 20.55 | 21.75 | +1.79 | +9.75% | 3 | 182 | 67.75% |
| MRVL240816C00050000 | 2024-04-19 3:47PM EDT | 2024-08-16 | 14.90 | 20.65 | 23.00 | 0.00 | - | 6 | 35 | 66.94% |
| MRVL240920C00050000 | 2024-04-23 12:55PM EDT | 2024-09-20 | 16.85 | 20.50 | 22.60 | 0.00 | - | 4 | 31 | 55.59% |
| MRVL241115C00050000 | 2024-04-03 3:34PM EDT | 2024-11-15 | 25.90 | 22.20 | 23.50 | 0.00 | - | 3 | 6 | 58.09% |
| MRVL241220C00050000 | 2024-04-23 10:15AM EDT | 2024-12-20 | 18.89 | 22.55 | 23.65 | 0.00 | - | 41 | 84 | 55.44% |
| MRVL250117C00050000 | 2024-04-26 1:06PM EDT | 2025-01-17 | 23.70 | 23.00 | 24.65 | +6.00 | +33.90% | 2 | 1,627 | 57.20% |
| MRVL250321C00050000 | 2024-04-17 11:50AM EDT | 2025-03-21 | 23.10 | 23.75 | 25.50 | 0.00 | - | - | 62 | 56.00% |
| MRVL260116C00050000 | 2024-04-23 10:07AM EDT | 2026-01-16 | 24.35 | 28.25 | 30.05 | 0.00 | - | 1 | 176 | 58.12% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240503P00050000 | 2024-04-25 10:07AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.70 | 0.00 | - | 1 | 60 | 156.45% |
| MRVL240510P00050000 | 2024-04-24 12:38PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 36 | 60 | 59.38% |
| MRVL240517P00050000 | 2024-04-26 10:09AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.12 | 0.00 | - | 12 | 1,134 | 65.63% |
| MRVL240524P00050000 | 2024-04-26 1:14PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.06 | -0.10 | -71.43% | 30 | 16 | 53.91% |
| MRVL240531P00050000 | 2024-04-26 2:07PM EDT | 2024-05-31 | 0.16 | 0.06 | 0.25 | -0.03 | -15.79% | 2 | 11 | 59.38% |
| MRVL240621P00050000 | 2024-04-26 1:02PM EDT | 2024-06-21 | 0.31 | 0.29 | 0.32 | -0.09 | -22.50% | 136 | 4,883 | 53.71% |
| MRVL240719P00050000 | 2024-04-26 1:08PM EDT | 2024-07-19 | 0.53 | 0.50 | 0.54 | -0.13 | -19.70% | 17 | 2,808 | 50.00% |
| MRVL240816P00050000 | 2024-04-26 3:25PM EDT | 2024-08-16 | 0.73 | 0.73 | 0.77 | -0.23 | -23.96% | 4 | 632 | 47.56% |
| MRVL240920P00050000 | 2024-04-23 2:53PM EDT | 2024-09-20 | 1.85 | 1.20 | 1.26 | 0.00 | - | 1 | 2,058 | 48.05% |
| MRVL241115P00050000 | 2024-04-25 9:35AM EDT | 2024-11-15 | 2.19 | 1.75 | 1.80 | 0.00 | - | 8 | 48 | 46.14% |
| MRVL241220P00050000 | 2024-04-22 10:39AM EDT | 2024-12-20 | 3.49 | 2.18 | 2.28 | 0.00 | - | 1 | 170 | 46.53% |
| MRVL250117P00050000 | 2024-04-24 3:44PM EDT | 2025-01-17 | 3.17 | 2.32 | 2.49 | 0.00 | - | 2 | 6,798 | 45.57% |
| MRVL250321P00050000 | 2024-04-19 3:55PM EDT | 2025-03-21 | 4.45 | 2.64 | 3.15 | 0.00 | - | 38 | 163 | 45.17% |
| MRVL260116P00050000 | 2024-04-24 10:49AM EDT | 2026-01-16 | 5.45 | 5.10 | 5.40 | -0.60 | -9.92% | 15 | 2,002 | 42.09% |
