Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.446,07 -1.964,97 (-3,36%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:55.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240517C00055000 | 2024-05-10 2:56PM EDT | 2024-05-17 | 13.25 | 12.65 | 15.05 | +0.50 | +3.92% | 3 | 987 | 115.23% |
| MRVL240524C00055000 | 2024-05-06 3:03PM EDT | 2024-05-24 | 14.57 | 12.20 | 15.35 | 0.00 | - | 1 | 3 | 77.25% |
| MRVL240607C00055000 | 2024-05-06 10:24AM EDT | 2024-06-07 | 15.30 | 13.00 | 14.60 | 0.00 | - | 1 | 1 | 55.66% |
| MRVL240621C00055000 | 2024-05-08 10:26AM EDT | 2024-06-21 | 14.40 | 14.20 | 15.45 | 0.00 | - | 1 | 1,365 | 69.19% |
| MRVL240719C00055000 | 2024-05-01 9:45AM EDT | 2024-07-19 | 12.50 | 13.25 | 16.15 | 0.00 | - | 1 | 71 | 51.76% |
| MRVL240816C00055000 | 2024-05-07 10:49AM EDT | 2024-08-16 | 16.74 | 15.40 | 17.30 | 0.00 | - | 1 | 144 | 61.96% |
| MRVL240920C00055000 | 2024-05-06 9:58AM EDT | 2024-09-20 | 17.75 | 15.90 | 17.50 | 0.00 | - | 1 | 138 | 56.18% |
| MRVL241115C00055000 | 2024-05-06 12:34PM EDT | 2024-11-15 | 18.43 | 17.55 | 18.15 | 0.00 | - | 20 | 28 | 55.05% |
| MRVL241220C00055000 | 2024-04-26 10:58AM EDT | 2024-12-20 | 19.30 | 17.75 | 19.65 | 0.00 | - | 71 | 100 | 55.77% |
| MRVL250117C00055000 | 2024-05-10 9:37AM EDT | 2025-01-17 | 19.25 | 18.80 | 20.10 | +1.10 | +6.06% | 2 | 958 | 56.84% |
| MRVL250321C00055000 | 2024-05-03 11:12AM EDT | 2025-03-21 | 19.55 | 20.05 | 21.35 | 0.00 | - | 1 | 2 | 57.07% |
| MRVL260116C00055000 | 2024-05-10 2:21PM EDT | 2026-01-16 | 24.24 | 24.30 | 24.80 | +0.24 | +1.00% | 2 | 140 | 54.35% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240517P00055000 | 2024-05-10 3:35PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 3,003 | 65.63% |
| MRVL240524P00055000 | 2024-05-10 2:45PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 11 | 109 | 51.95% |
| MRVL240531P00055000 | 2024-05-10 9:57AM EDT | 2024-05-31 | 0.25 | 0.25 | 0.28 | -0.08 | -24.24% | 3 | 56 | 61.04% |
| MRVL240607P00055000 | 2024-05-10 10:10AM EDT | 2024-06-07 | 0.35 | 0.33 | 0.36 | -0.12 | -25.53% | 3 | 22 | 56.25% |
| MRVL240614P00055000 | 2024-05-09 10:42AM EDT | 2024-06-14 | 0.48 | 0.42 | 0.45 | 0.00 | - | 1 | 51 | 53.32% |
| MRVL240621P00055000 | 2024-05-10 3:47PM EDT | 2024-06-21 | 0.54 | 0.49 | 0.52 | -0.07 | -11.48% | 10 | 2,722 | 50.64% |
| MRVL240719P00055000 | 2024-05-09 2:50PM EDT | 2024-07-19 | 0.94 | 0.87 | 0.96 | -0.06 | -6.00% | 5 | 1,043 | 47.56% |
| MRVL240816P00055000 | 2024-05-09 10:38AM EDT | 2024-08-16 | 1.33 | 1.27 | 1.37 | 0.00 | - | 2 | 3,795 | 45.48% |
| MRVL240920P00055000 | 2024-05-08 11:52AM EDT | 2024-09-20 | 2.33 | 2.01 | 2.10 | 0.00 | - | 15 | 3,609 | 46.22% |
| MRVL241115P00055000 | 2024-05-08 12:28PM EDT | 2024-11-15 | 3.05 | 2.75 | 2.85 | 0.00 | - | 3 | 51 | 44.41% |
| MRVL241220P00055000 | 2024-05-08 12:31PM EDT | 2024-12-20 | 3.65 | 3.30 | 3.40 | 0.00 | - | 6 | 556 | 44.40% |
| MRVL250117P00055000 | 2024-05-10 11:31AM EDT | 2025-01-17 | 3.75 | 3.60 | 3.70 | 0.00 | - | 6 | 2,586 | 43.68% |
| MRVL250321P00055000 | 2024-05-02 3:14PM EDT | 2025-03-21 | 4.90 | 4.35 | 4.45 | 0.00 | - | 173 | 1,978 | 43.03% |
| MRVL250620P00055000 | 2024-05-09 3:11PM EDT | 2025-06-20 | 5.25 | 5.25 | 6.40 | -0.30 | -5.41% | 1 | 53 | 46.66% |
| MRVL260116P00055000 | 2024-05-03 11:14AM EDT | 2026-01-16 | 7.45 | 6.90 | 7.30 | 0.00 | - | 1 | 147 | 41.08% |
