MRVL - Marvell Technology, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:55.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230609C00055000 | 2023-06-07 3:58PM EDT | 2023-06-09 | 4.48 | 4.20 | 4.55 | +0.05 | +1.13% | 45 | 1,315 | 71.29% |
| MRVL230616C00055000 | 2023-06-07 3:58PM EDT | 2023-06-16 | 4.82 | 4.65 | 4.90 | +0.42 | +9.55% | 60 | 6,876 | 54.25% |
| MRVL230623C00055000 | 2023-06-07 1:17PM EDT | 2023-06-23 | 5.00 | 4.90 | 5.20 | +0.35 | +7.53% | 15 | 80 | 49.81% |
| MRVL230630C00055000 | 2023-06-07 3:46PM EDT | 2023-06-30 | 5.35 | 5.25 | 5.45 | -0.70 | -11.57% | 6 | 665 | 47.27% |
| MRVL230707C00055000 | 2023-06-07 11:19AM EDT | 2023-07-07 | 6.35 | 5.50 | 5.80 | +0.39 | +6.54% | 1 | 40 | 47.85% |
| MRVL230714C00055000 | 2023-06-07 12:31PM EDT | 2023-07-14 | 6.17 | 5.80 | 6.05 | -0.06 | -0.96% | 10 | 9 | 47.12% |
| MRVL230721C00055000 | 2023-06-07 3:20PM EDT | 2023-07-21 | 6.35 | 6.15 | 6.30 | +0.30 | +4.96% | 36 | 893 | 46.83% |
| MRVL230818C00055000 | 2023-06-07 1:48PM EDT | 2023-08-18 | 7.35 | 7.25 | 7.50 | +0.30 | +4.26% | 10 | 2,648 | 49.56% |
| MRVL230915C00055000 | 2023-06-07 1:38PM EDT | 2023-09-15 | 8.60 | 8.60 | 8.75 | +0.25 | +2.99% | 6 | 3,717 | 52.48% |
| MRVL231117C00055000 | 2023-06-05 1:51PM EDT | 2023-11-17 | 11.60 | 10.25 | 10.50 | +2.10 | +22.11% | 1 | 2,186 | 52.78% |
| MRVL231215C00055000 | 2023-06-07 1:50PM EDT | 2023-12-15 | 11.30 | 11.20 | 11.35 | +0.70 | +6.60% | 30 | 433 | 54.44% |
| MRVL240119C00055000 | 2023-06-07 3:05PM EDT | 2024-01-19 | 12.00 | 11.80 | 12.00 | +0.08 | +0.67% | 16 | 2,151 | 53.67% |
| MRVL240621C00055000 | 2023-06-07 10:47AM EDT | 2024-06-21 | 15.43 | 14.40 | 15.00 | +1.67 | +12.14% | 2 | 1,025 | 53.97% |
| MRVL250117C00055000 | 2023-06-07 2:00PM EDT | 2025-01-17 | 17.60 | 16.95 | 17.90 | +0.30 | +1.73% | 1 | 508 | 53.26% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230609P00055000 | 2023-06-07 3:50PM EDT | 2023-06-09 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 126 | 3,147 | 47.66% |
| MRVL230616P00055000 | 2023-06-07 3:37PM EDT | 2023-06-16 | 0.32 | 0.30 | 0.33 | 0.00 | - | 444 | 4,160 | 44.43% |
| MRVL230623P00055000 | 2023-06-07 3:55PM EDT | 2023-06-23 | 0.59 | 0.54 | 0.59 | -0.05 | -7.81% | 224 | 449 | 42.19% |
| MRVL230630P00055000 | 2023-06-07 3:08PM EDT | 2023-06-30 | 0.78 | 0.82 | 0.88 | -0.13 | -14.29% | 72 | 324 | 42.14% |
| MRVL230707P00055000 | 2023-06-07 2:26PM EDT | 2023-07-07 | 0.96 | 1.00 | 1.10 | -0.16 | -14.29% | 8 | 54 | 41.24% |
| MRVL230714P00055000 | 2023-06-07 9:31AM EDT | 2023-07-14 | 0.44 | 1.24 | 1.38 | -0.91 | -67.41% | 10 | 31 | 41.80% |
| MRVL230721P00055000 | 2023-06-07 3:58PM EDT | 2023-07-21 | 1.57 | 1.55 | 1.60 | -0.05 | -3.09% | 476 | 904 | 41.60% |
| MRVL230818P00055000 | 2023-06-07 3:48PM EDT | 2023-08-18 | 2.55 | 2.45 | 2.53 | +0.03 | +1.19% | 1,186 | 873 | 42.81% |
| MRVL230915P00055000 | 2023-06-07 3:05PM EDT | 2023-09-15 | 3.45 | 3.55 | 3.65 | -0.17 | -4.70% | 119 | 4,078 | 46.39% |
| MRVL231117P00055000 | 2023-06-07 12:18PM EDT | 2023-11-17 | 4.65 | 4.80 | 4.95 | -0.22 | -4.52% | 34 | 260 | 45.34% |
| MRVL231215P00055000 | 2023-06-07 2:01PM EDT | 2023-12-15 | 5.45 | 5.45 | 5.60 | -0.15 | -2.68% | 31 | 379 | 46.00% |
| MRVL240119P00055000 | 2023-06-07 12:52PM EDT | 2024-01-19 | 5.80 | 5.90 | 6.05 | -0.20 | -3.33% | 137 | 1,896 | 44.91% |
| MRVL240621P00055000 | 2023-06-07 3:00PM EDT | 2024-06-21 | 7.74 | 7.75 | 7.95 | -0.21 | -2.64% | 6 | 356 | 43.15% |
| MRVL250117P00055000 | 2023-06-02 12:55PM EDT | 2025-01-17 | 9.45 | 9.50 | 9.80 | 0.00 | - | 4 | 1,029 | 41.30% |
