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
58.832,92 -1.370,04 (-2,28%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:75.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240503C00075000 | 2024-04-26 3:56PM EDT | 2024-05-03 | 0.24 | 0.23 | 0.27 | +0.08 | +50.00% | 5,734 | 744 | 45.70% |
| MRVL240510C00075000 | 2024-04-26 3:06PM EDT | 2024-05-10 | 0.58 | 0.57 | 0.63 | +0.20 | +52.63% | 26 | 266 | 43.02% |
| MRVL240517C00075000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.95 | 0.93 | 0.97 | +0.34 | +55.74% | 1,271 | 5,560 | 41.94% |
| MRVL240524C00075000 | 2024-04-26 3:20PM EDT | 2024-05-24 | 1.50 | 1.52 | 1.60 | +0.36 | +31.58% | 22 | 144 | 46.12% |
| MRVL240531C00075000 | 2024-04-26 3:39PM EDT | 2024-05-31 | 2.69 | 2.56 | 2.83 | +0.59 | +28.10% | 118 | 70 | 55.23% |
| MRVL240621C00075000 | 2024-04-26 3:47PM EDT | 2024-06-21 | 3.37 | 3.40 | 3.50 | +0.72 | +27.17% | 159 | 2,327 | 50.93% |
| MRVL240719C00075000 | 2024-04-26 3:25PM EDT | 2024-07-19 | 4.36 | 4.30 | 4.40 | +0.91 | +26.38% | 9 | 745 | 48.91% |
| MRVL240816C00075000 | 2024-04-26 3:30PM EDT | 2024-08-16 | 5.20 | 5.20 | 5.35 | +0.90 | +20.93% | 7 | 1,031 | 48.63% |
| MRVL240920C00075000 | 2024-04-26 2:43PM EDT | 2024-09-20 | 6.75 | 6.65 | 6.80 | +1.00 | +17.39% | 39 | 4,712 | 50.29% |
| MRVL241115C00075000 | 2024-04-23 10:06AM EDT | 2024-11-15 | 5.50 | 8.05 | 8.25 | 0.00 | - | 1 | 117 | 50.17% |
| MRVL241220C00075000 | 2024-04-25 9:45AM EDT | 2024-12-20 | 7.64 | 9.05 | 9.30 | 0.00 | - | 1 | 731 | 50.45% |
| MRVL250117C00075000 | 2024-04-26 3:16PM EDT | 2025-01-17 | 9.80 | 9.65 | 9.90 | +1.20 | +13.95% | 11 | 2,707 | 50.26% |
| MRVL250321C00075000 | 2024-04-23 12:21PM EDT | 2025-03-21 | 8.40 | 11.10 | 11.55 | 0.00 | - | 2 | 12 | 51.07% |
| MRVL260116C00075000 | 2024-04-26 10:21AM EDT | 2026-01-16 | 17.75 | 16.40 | 17.80 | +4.55 | +34.47% | 2 | 456 | 52.97% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240503P00075000 | 2024-04-19 11:55AM EDT | 2024-05-03 | 5.59 | 4.80 | 6.35 | -5.96 | -51.60% | 2 | 0 | 72.66% |
| MRVL240510P00075000 | 2024-04-19 1:42PM EDT | 2024-05-10 | 12.21 | 5.75 | 6.95 | 0.00 | - | 8 | 11 | 51.37% |
| MRVL240517P00075000 | 2024-04-26 3:20PM EDT | 2024-05-17 | 6.18 | 6.05 | 6.20 | -1.84 | -22.94% | 8 | 2,536 | 39.04% |
| MRVL240524P00075000 | 2024-04-26 10:27AM EDT | 2024-05-24 | 6.92 | 6.15 | 8.45 | -0.90 | -11.51% | 1 | 99 | 50.83% |
| MRVL240531P00075000 | 2024-04-18 3:24PM EDT | 2024-05-31 | 10.75 | 7.55 | 7.80 | 0.00 | - | - | 1 | 50.24% |
| MRVL240621P00075000 | 2024-04-26 3:20PM EDT | 2024-06-21 | 8.30 | 8.20 | 8.45 | -1.44 | -14.78% | 27 | 1,640 | 47.30% |
| MRVL240719P00075000 | 2024-04-26 10:35AM EDT | 2024-07-19 | 9.35 | 8.90 | 9.05 | -4.82 | -34.02% | 2 | 443 | 43.31% |
| MRVL240816P00075000 | 2024-04-25 10:56AM EDT | 2024-08-16 | 11.45 | 9.50 | 9.65 | 0.00 | - | 3 | 496 | 41.52% |
| MRVL240920P00075000 | 2024-04-26 1:22PM EDT | 2024-09-20 | 10.70 | 10.60 | 10.75 | -1.25 | -10.46% | 7 | 246 | 42.58% |
| MRVL241115P00075000 | 2024-04-26 11:11AM EDT | 2024-11-15 | 12.00 | 11.50 | 11.80 | -0.50 | -4.00% | 2 | 52 | 41.33% |
| MRVL241220P00075000 | 2024-04-25 11:10AM EDT | 2024-12-20 | 13.95 | 12.20 | 12.45 | 0.00 | - | 10 | 1,604 | 41.08% |
| MRVL250117P00075000 | 2024-04-26 3:52PM EDT | 2025-01-17 | 12.77 | 12.50 | 12.75 | -0.63 | -4.70% | 1 | 2,168 | 40.13% |
| MRVL250321P00075000 | 2024-04-25 3:15PM EDT | 2025-03-21 | 14.42 | 13.45 | 13.80 | 0.00 | - | 3 | 17 | 40.07% |
| MRVL260116P00075000 | 2024-04-19 10:09AM EDT | 2026-01-16 | 18.97 | 15.85 | 16.90 | 0.00 | - | 1 | 28 | 37.48% |
