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
56.450,59 -2.259,79 (-3,85%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:60.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510C00060000 | 2024-05-10 3:31PM EDT | 2024-05-10 | 7.92 | 7.15 | 9.00 | +0.23 | +2.99% | 1 | 27 | 229.69% |
| MRVL240517C00060000 | 2024-05-10 1:52PM EDT | 2024-05-17 | 8.17 | 8.10 | 10.15 | -0.04 | -0.49% | 2 | 1,727 | 87.01% |
| MRVL240524C00060000 | 2024-04-30 12:44PM EDT | 2024-05-24 | 8.10 | 8.65 | 9.05 | 0.00 | - | 6 | 6 | 53.66% |
| MRVL240531C00060000 | 2024-05-09 10:20AM EDT | 2024-05-31 | 9.40 | 9.40 | 9.60 | 0.00 | - | 6 | 62 | 61.82% |
| MRVL240607C00060000 | 2024-05-10 3:36PM EDT | 2024-06-07 | 9.45 | 9.35 | 10.50 | +0.05 | +0.53% | 8 | 2 | 62.06% |
| MRVL240621C00060000 | 2024-05-10 2:11PM EDT | 2024-06-21 | 10.00 | 10.05 | 11.25 | +0.27 | +2.77% | 57 | 2,721 | 61.47% |
| MRVL240719C00060000 | 2024-05-09 10:02AM EDT | 2024-07-19 | 11.01 | 10.85 | 11.75 | 0.00 | - | 1 | 641 | 54.71% |
| MRVL240816C00060000 | 2024-05-10 12:03PM EDT | 2024-08-16 | 11.75 | 11.70 | 12.90 | +0.35 | +3.07% | 11 | 587 | 54.93% |
| MRVL240920C00060000 | 2024-05-07 9:45AM EDT | 2024-09-20 | 14.45 | 12.75 | 13.80 | 0.00 | - | 49 | 676 | 54.20% |
| MRVL241115C00060000 | 2024-05-10 10:23AM EDT | 2024-11-15 | 14.25 | 14.25 | 16.10 | -0.65 | -4.36% | 4 | 85 | 56.69% |
| MRVL241220C00060000 | 2024-05-03 11:23AM EDT | 2024-12-20 | 15.20 | 15.20 | 15.65 | 0.00 | - | 1 | 27 | 53.43% |
| MRVL250117C00060000 | 2024-05-06 12:51PM EDT | 2025-01-17 | 16.29 | 14.75 | 16.90 | 0.00 | - | 2 | 1,775 | 52.41% |
| MRVL250321C00060000 | 2024-05-01 11:18AM EDT | 2025-03-21 | 14.10 | 15.15 | 19.50 | 0.00 | - | 85 | 96 | 53.63% |
| MRVL260116C00060000 | 2024-05-08 11:05AM EDT | 2026-01-16 | 21.90 | 21.70 | 22.30 | 0.00 | - | 19 | 474 | 53.46% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510P00060000 | 2024-05-08 3:53PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 545 | 1,100 | 96.88% |
| MRVL240517P00060000 | 2024-05-10 3:50PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 139 | 5,631 | 45.31% |
| MRVL240524P00060000 | 2024-05-10 3:25PM EDT | 2024-05-24 | 0.18 | 0.14 | 0.17 | -0.07 | -28.00% | 39 | 121 | 43.75% |
| MRVL240531P00060000 | 2024-05-10 12:56PM EDT | 2024-05-31 | 0.92 | 0.84 | 0.89 | -0.12 | -11.54% | 7 | 677 | 57.86% |
| MRVL240607P00060000 | 2024-05-09 11:30AM EDT | 2024-06-07 | 1.16 | 0.99 | 1.06 | +0.08 | +7.41% | 10 | 97 | 53.76% |
| MRVL240614P00060000 | 2024-05-10 9:30AM EDT | 2024-06-14 | 1.27 | 1.16 | 1.27 | -0.15 | -10.56% | 10 | 17 | 51.61% |
| MRVL240621P00060000 | 2024-05-10 3:03PM EDT | 2024-06-21 | 1.34 | 1.30 | 1.35 | -0.20 | -12.99% | 7 | 6,869 | 49.37% |
| MRVL240628P00060000 | 2024-05-10 1:34PM EDT | 2024-06-28 | 1.55 | 1.43 | 1.67 | 0.00 | - | 4 | 5 | 50.24% |
| MRVL240719P00060000 | 2024-05-10 10:04AM EDT | 2024-07-19 | 1.88 | 1.89 | 2.00 | -0.07 | -3.59% | 25 | 6,992 | 45.87% |
| MRVL240816P00060000 | 2024-05-08 3:22PM EDT | 2024-08-16 | 2.75 | 2.47 | 2.58 | 0.00 | - | 1 | 819 | 44.14% |
| MRVL240920P00060000 | 2024-05-09 9:46AM EDT | 2024-09-20 | 3.70 | 3.40 | 3.55 | 0.00 | - | 28 | 2,927 | 45.19% |
| MRVL241115P00060000 | 2024-05-10 3:07PM EDT | 2024-11-15 | 4.50 | 4.30 | 4.40 | +0.10 | +2.27% | 1 | 131 | 43.10% |
| MRVL241220P00060000 | 2024-05-03 11:33AM EDT | 2024-12-20 | 5.40 | 5.00 | 5.10 | 0.00 | - | 4 | 239 | 43.45% |
| MRVL250117P00060000 | 2024-05-10 11:31AM EDT | 2025-01-17 | 5.50 | 5.30 | 5.50 | 0.00 | - | 14 | 3,575 | 43.03% |
| MRVL250321P00060000 | 2024-05-10 10:06AM EDT | 2025-03-21 | 6.20 | 6.15 | 6.30 | -0.64 | -9.36% | 93 | 260 | 42.14% |
| MRVL250620P00060000 | 2024-05-07 10:21AM EDT | 2025-06-20 | 7.15 | 7.15 | 7.80 | 0.00 | - | - | 10 | 43.10% |
| MRVL260116P00060000 | 2024-04-25 3:19PM EDT | 2026-01-16 | 9.45 | 8.95 | 10.65 | 0.00 | - | 10 | 996 | 44.18% |
