Italia markets open in 2 hours 59 minutes
Dow Jones
38.647,10 -65,11 (-0,17%) Nasdaq
17.667,56 +59,12 (+0,34%) Nikkei 225
38.992,83 +272,36 (+0,70%) EUR/USD
1,0743 +0,0001 (+0,01%) Bitcoin EUR
62.114,87 -678,02 (-1,08%) CMC Crypto 200
1.419,19 +6,23 (+0,44%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240621C00020000 | 2024-03-26 10:23AM EDT | 20.00 | 49.02 | 46.35 | 47.20 | 0.00 | - | 2 | 32 | 0.00% |
| MRVL240621C00022500 | 2023-10-13 11:05AM EDT | 22.50 | 31.80 | 32.80 | 33.10 | 0.00 | - | 1 | 60 | 0.00% |
| MRVL240621C00025000 | 2024-03-22 9:58AM EDT | 25.00 | 42.10 | 35.30 | 39.60 | 0.00 | - | 3 | 41 | 0.00% |
| MRVL240621C00027500 | 2024-04-19 1:13PM EDT | 27.50 | 36.00 | 42.85 | 46.60 | 0.00 | - | 1 | 41 | 484.18% |
| MRVL240621C00030000 | 2024-05-22 9:41AM EDT | 30.00 | 43.80 | 42.55 | 43.50 | 0.00 | - | 1 | 270 | 294.53% |
| MRVL240621C00032500 | 2024-04-19 1:13PM EDT | 32.50 | 30.60 | 37.90 | 41.55 | 0.00 | - | 1 | 270 | 406.35% |
| MRVL240621C00035000 | 2024-05-09 11:28AM EDT | 35.00 | 33.64 | 31.35 | 34.95 | 0.00 | - | 2 | 165 | 0.00% |
| MRVL240621C00037500 | 2024-06-07 3:50PM EDT | 37.50 | 30.55 | 35.05 | 37.05 | 0.00 | - | 1 | 170 | 300.59% |
| MRVL240621C00040000 | 2024-06-13 3:51PM EDT | 40.00 | 32.77 | 32.60 | 34.30 | +2.77 | +9.23% | 1 | 330 | 265.63% |
| MRVL240621C00042500 | 2024-06-13 9:41AM EDT | 42.50 | 31.30 | 30.05 | 32.15 | +8.03 | +34.51% | 1 | 267 | 256.25% |
| MRVL240621C00045000 | 2024-05-28 12:43PM EDT | 45.00 | 33.38 | 27.60 | 28.85 | 0.00 | - | 4 | 705 | 198.83% |
| MRVL240621C00047500 | 2024-06-11 9:55AM EDT | 47.50 | 21.45 | 25.10 | 26.10 | 0.00 | - | 8 | 1,242 | 165.04% |
| MRVL240621C00050000 | 2024-06-13 9:40AM EDT | 50.00 | 24.05 | 21.85 | 23.15 | +1.05 | +4.57% | 1 | 998 | 153.91% |
| MRVL240621C00052500 | 2024-06-13 9:39AM EDT | 52.50 | 21.75 | 19.45 | 20.70 | +5.15 | +31.02% | 23 | 668 | 141.99% |
| MRVL240621C00055000 | 2024-06-13 10:20AM EDT | 55.00 | 17.40 | 17.00 | 18.20 | +3.80 | +27.94% | 3 | 1,363 | 125.20% |
| MRVL240621C00057500 | 2024-06-12 1:58PM EDT | 57.50 | 14.50 | 14.65 | 15.80 | 0.00 | - | 5 | 634 | 116.31% |
| MRVL240621C00060000 | 2024-06-12 3:18PM EDT | 60.00 | 13.65 | 11.00 | 13.90 | 0.00 | - | 15 | 2,828 | 129.69% |
| MRVL240621C00061000 | 2024-06-04 2:29PM EDT | 61.00 | 6.75 | 10.95 | 12.30 | 0.00 | - | 6 | 5 | 93.26% |
| MRVL240621C00062000 | 2024-06-10 11:08AM EDT | 62.00 | 7.40 | 9.95 | 11.75 | 0.00 | - | 1 | 17 | 108.15% |
| MRVL240621C00062500 | 2024-06-13 9:34AM EDT | 62.50 | 12.79 | 10.00 | 10.75 | +3.39 | +36.06% | 20 | 1,730 | 80.76% |
| MRVL240621C00063000 | 2024-06-10 11:08AM EDT | 63.00 | 6.45 | 8.95 | 10.35 | 0.00 | - | 8 | 12 | 82.91% |
| MRVL240621C00064000 | 2024-06-12 3:25PM EDT | 64.00 | 9.34 | 7.05 | 9.30 | 0.00 | - | 25 | 45 | 73.83% |
| MRVL240621C00065000 | 2024-06-13 1:29PM EDT | 65.00 | 7.40 | 6.90 | 8.25 | -0.50 | -6.33% | 47 | 2,336 | 64.94% |
| MRVL240621C00066000 | 2024-06-13 10:21AM EDT | 66.00 | 6.40 | 6.15 | 7.30 | -0.60 | -8.57% | 7 | 109 | 60.84% |
| MRVL240621C00067000 | 2024-06-13 3:44PM EDT | 67.00 | 5.80 | 5.35 | 6.35 | -0.66 | -10.22% | 22 | 507 | 56.35% |
| MRVL240621C00067500 | 2024-06-13 3:07PM EDT | 67.50 | 5.30 | 5.50 | 6.15 | -0.75 | -12.40% | 31 | 5,811 | 52.05% |
| MRVL240621C00068000 | 2024-06-13 3:55PM EDT | 68.00 | 5.27 | 4.30 | 5.55 | +0.12 | +2.33% | 18 | 900 | 56.69% |
| MRVL240621C00069000 | 2024-06-13 3:22PM EDT | 69.00 | 4.20 | 3.20 | 4.50 | -0.55 | -11.58% | 67 | 1,325 | 47.66% |
| MRVL240621C00070000 | 2024-06-13 3:29PM EDT | 70.00 | 3.25 | 3.35 | 3.50 | -0.65 | -16.67% | 97 | 8,455 | 40.09% |
| MRVL240621C00071000 | 2024-06-13 3:31PM EDT | 71.00 | 2.56 | 2.61 | 2.84 | -0.64 | -20.00% | 280 | 2,084 | 41.16% |
| MRVL240621C00072000 | 2024-06-13 3:53PM EDT | 72.00 | 1.95 | 2.00 | 2.06 | -0.35 | -15.22% | 410 | 1,000 | 37.11% |
| MRVL240621C00072500 | 2024-06-13 3:56PM EDT | 72.50 | 1.75 | 1.70 | 1.77 | -0.04 | -2.23% | 440 | 10,907 | 36.77% |
| MRVL240621C00073000 | 2024-06-13 3:59PM EDT | 73.00 | 1.49 | 1.43 | 1.50 | -0.44 | -22.80% | 955 | 6,584 | 36.33% |
| MRVL240621C00074000 | 2024-06-13 3:54PM EDT | 74.00 | 0.99 | 1.02 | 1.06 | -0.47 | -32.19% | 795 | 3,359 | 35.99% |
| MRVL240621C00075000 | 2024-06-13 3:57PM EDT | 75.00 | 0.75 | 0.68 | 0.76 | -0.28 | -27.18% | 614 | 5,952 | 36.77% |
| MRVL240621C00076000 | 2024-06-13 3:41PM EDT | 76.00 | 0.46 | 0.45 | 0.63 | -0.32 | -41.03% | 181 | 687 | 40.33% |
| MRVL240621C00077000 | 2024-06-13 3:23PM EDT | 77.00 | 0.32 | 0.30 | 0.34 | -0.23 | -41.82% | 367 | 2,010 | 37.11% |
| MRVL240621C00077500 | 2024-06-13 3:59PM EDT | 77.50 | 0.29 | 0.25 | 0.28 | -0.03 | -9.38% | 351 | 5,374 | 37.50% |
| MRVL240621C00078000 | 2024-06-13 3:16PM EDT | 78.00 | 0.20 | 0.20 | 0.23 | -0.08 | -28.57% | 34 | 929 | 37.79% |
| MRVL240621C00079000 | 2024-06-13 3:49PM EDT | 79.00 | 0.14 | 0.13 | 0.16 | -0.07 | -33.33% | 21 | 352 | 38.97% |
| MRVL240621C00080000 | 2024-06-13 3:59PM EDT | 80.00 | 0.11 | 0.09 | 0.11 | -0.07 | -38.89% | 707 | 13,185 | 39.84% |
| MRVL240621C00081000 | 2024-06-13 10:01AM EDT | 81.00 | 0.10 | 0.06 | 0.08 | +0.05 | +100.00% | 40 | 90 | 41.41% |
| MRVL240621C00082000 | 2024-06-13 3:59PM EDT | 82.00 | 0.04 | 0.04 | 0.06 | -0.05 | -55.56% | 5 | 210 | 42.97% |
| MRVL240621C00082500 | 2024-06-13 11:04AM EDT | 82.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 8 | 1,742 | 43.36% |
| MRVL240621C00083000 | 2024-06-13 9:31AM EDT | 83.00 | 0.13 | 0.03 | 0.05 | +0.08 | +160.00% | 3 | 1,946 | 44.92% |
| MRVL240621C00084000 | 2024-06-13 9:53AM EDT | 84.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 3 | 1,526 | 46.88% |
| MRVL240621C00085000 | 2024-06-13 9:45AM EDT | 85.00 | 0.05 | 0.02 | 0.03 | +0.02 | +66.67% | 3 | 16,617 | 48.05% |
| MRVL240621C00087500 | 2024-06-13 10:13AM EDT | 87.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 30 | 1,840 | 52.73% |
| MRVL240621C00090000 | 2024-06-13 3:44PM EDT | 90.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 57 | 8,519 | 57.81% |
| MRVL240621C00092500 | 2024-06-11 3:41PM EDT | 92.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2,291 | 64.06% |
| MRVL240621C00095000 | 2024-06-13 10:42AM EDT | 95.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 54 | 3,170 | 62.50% |
| MRVL240621C00100000 | 2024-06-13 1:19PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 5,888 | 73.44% |
| MRVL240621C00105000 | 2024-06-05 11:31AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,870 | 84.38% |
| MRVL240621C00110000 | 2024-06-13 9:31AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,523 | 93.75% |
| MRVL240621C00115000 | 2024-06-04 9:50AM EDT | 115.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 29 | 185 | 112.50% |
| MRVL240621C00120000 | 2024-06-04 9:54AM EDT | 120.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 13 | 384 | 155.47% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240621P00020000 | 2024-06-10 3:50PM EDT | 20.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 4 | 943 | 356.25% |
| MRVL240621P00022500 | 2024-06-10 3:50PM EDT | 22.50 | 0.01 | 0.00 | 0.43 | 0.00 | - | 8 | 41 | 403.13% |
| MRVL240621P00025000 | 2024-06-10 3:51PM EDT | 25.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 5 | 149 | 335.16% |
| MRVL240621P00027500 | 2024-05-13 12:47PM EDT | 27.50 | 0.02 | 0.00 | 0.53 | 0.00 | - | 1 | 64 | 350.39% |
| MRVL240621P00030000 | 2024-04-18 12:32PM EDT | 30.00 | 0.02 | 0.00 | 0.78 | 0.00 | - | 5 | 1,269 | 345.31% |
| MRVL240621P00032500 | 2024-05-31 9:30AM EDT | 32.50 | 0.13 | 0.00 | 0.23 | 0.00 | - | 2 | 1,474 | 258.59% |
| MRVL240621P00035000 | 2024-06-03 1:45PM EDT | 35.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 25 | 2,988 | 208.59% |
| MRVL240621P00037500 | 2024-06-10 3:51PM EDT | 37.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 5 | 2,906 | 216.41% |
| MRVL240621P00040000 | 2024-06-10 3:52PM EDT | 40.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 4 | 2,710 | 197.27% |
| MRVL240621P00042500 | 2024-06-10 3:52PM EDT | 42.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 4 | 3,630 | 179.30% |
| MRVL240621P00045000 | 2024-06-06 1:21PM EDT | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 1,493 | 125.00% |
| MRVL240621P00047500 | 2024-06-10 3:09PM EDT | 47.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 24 | 844 | 112.50% |
| MRVL240621P00050000 | 2024-06-05 9:30AM EDT | 50.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | 1 | 4,936 | 99.22% |
| MRVL240621P00052500 | 2024-06-13 2:51PM EDT | 52.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 2,044 | 84.38% |
| MRVL240621P00055000 | 2024-06-13 11:33AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 229 | 2,528 | 68.75% |
| MRVL240621P00056000 | 2024-06-10 3:09PM EDT | 56.00 | 0.02 | 0.00 | 0.01 | +0.02 | - | - | 1 | 64.06% |
| MRVL240621P00057000 | 2024-06-13 3:41PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1 | 59.38% |
| MRVL240621P00057500 | 2024-06-13 3:07PM EDT | 57.50 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 1 | 2,033 | 67.97% |
| MRVL240621P00059000 | 2024-06-10 11:57AM EDT | 59.00 | 0.06 | 0.00 | 0.23 | +0.06 | - | - | 3 | 79.88% |
| MRVL240621P00060000 | 2024-06-13 3:13PM EDT | 60.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 151 | 9,562 | 57.03% |
| MRVL240621P00061000 | 2024-06-12 3:58PM EDT | 61.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 1,975 | 54.30% |
| MRVL240621P00062000 | 2024-06-13 1:40PM EDT | 62.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1 | 769 | 50.00% |
| MRVL240621P00062500 | 2024-06-13 3:13PM EDT | 62.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 23 | 2,542 | 50.00% |
| MRVL240621P00063000 | 2024-06-13 12:09PM EDT | 63.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 80 | 301 | 48.83% |
| MRVL240621P00064000 | 2024-06-13 3:47PM EDT | 64.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 13 | 553 | 45.90% |
| MRVL240621P00065000 | 2024-06-13 3:58PM EDT | 65.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 371 | 5,537 | 42.58% |
| MRVL240621P00066000 | 2024-06-13 2:15PM EDT | 66.00 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 226 | 3,803 | 41.02% |
| MRVL240621P00067000 | 2024-06-13 3:35PM EDT | 67.00 | 0.12 | 0.10 | 0.13 | -0.06 | -33.33% | 85 | 2,741 | 38.87% |
| MRVL240621P00067500 | 2024-06-13 3:13PM EDT | 67.50 | 0.17 | 0.13 | 0.16 | -0.06 | -26.09% | 30 | 3,619 | 38.09% |
| MRVL240621P00068000 | 2024-06-13 1:19PM EDT | 68.00 | 0.28 | 0.16 | 0.20 | +0.06 | +27.27% | 35 | 574 | 37.50% |
| MRVL240621P00069000 | 2024-06-13 3:23PM EDT | 69.00 | 0.30 | 0.26 | 0.31 | -0.05 | -14.29% | 82 | 739 | 36.38% |
| MRVL240621P00070000 | 2024-06-13 3:24PM EDT | 70.00 | 0.49 | 0.43 | 0.48 | -0.02 | -3.92% | 324 | 9,349 | 35.50% |
| MRVL240621P00071000 | 2024-06-13 3:30PM EDT | 71.00 | 0.81 | 0.68 | 0.73 | +0.07 | +9.46% | 148 | 368 | 34.86% |
| MRVL240621P00072000 | 2024-06-13 3:59PM EDT | 72.00 | 1.01 | 1.04 | 1.28 | -0.32 | -24.06% | 155 | 322 | 39.26% |
| MRVL240621P00072500 | 2024-06-13 3:54PM EDT | 72.50 | 1.33 | 1.24 | 1.30 | +0.05 | +3.91% | 140 | 2,525 | 34.42% |
| MRVL240621P00073000 | 2024-06-13 3:58PM EDT | 73.00 | 1.45 | 1.47 | 1.54 | -0.07 | -4.61% | 267 | 834 | 34.23% |
| MRVL240621P00074000 | 2024-06-13 3:54PM EDT | 74.00 | 2.16 | 2.03 | 2.13 | +0.17 | +8.54% | 208 | 908 | 34.52% |
| MRVL240621P00075000 | 2024-06-13 1:29PM EDT | 75.00 | 3.25 | 2.71 | 2.82 | +0.24 | +7.97% | 84 | 2,096 | 34.91% |
| MRVL240621P00076000 | 2024-06-13 9:50AM EDT | 76.00 | 3.05 | 3.45 | 3.65 | -1.25 | -29.07% | 18 | 708 | 37.06% |
| MRVL240621P00077000 | 2024-06-13 9:32AM EDT | 77.00 | 2.44 | 3.10 | 4.50 | -5.88 | -70.67% | 8 | 176 | 38.18% |
| MRVL240621P00077500 | 2024-06-13 9:30AM EDT | 77.50 | 3.35 | 4.40 | 5.55 | -6.00 | -64.17% | 2 | 1,709 | 58.74% |
| MRVL240621P00078000 | 2024-06-13 9:33AM EDT | 78.00 | 3.20 | 4.65 | 6.15 | -7.30 | -69.52% | 2 | 92 | 64.89% |
| MRVL240621P00079000 | 2024-06-10 2:37PM EDT | 79.00 | 9.65 | 5.90 | 7.10 | 0.00 | - | 1 | 3 | 69.73% |
| MRVL240621P00080000 | 2024-06-13 9:52AM EDT | 80.00 | 6.61 | 6.35 | 8.00 | -4.89 | -42.52% | 17 | 206 | 72.56% |
| MRVL240621P00081000 | 2024-05-30 3:16PM EDT | 81.00 | 6.80 | 7.50 | 9.05 | 0.00 | - | 1 | 0 | 79.88% |
| MRVL240621P00082000 | 2024-06-06 2:36PM EDT | 82.00 | 13.95 | 8.95 | 10.20 | 0.00 | - | 55 | 0 | 67.29% |
| MRVL240621P00082500 | 2024-06-13 9:41AM EDT | 82.50 | 8.55 | 8.95 | 10.15 | -6.42 | -42.89% | 1 | 0 | 72.95% |
| MRVL240621P00083000 | 2024-06-03 2:50PM EDT | 83.00 | 16.30 | 8.90 | 10.35 | 0.00 | - | 100 | 0 | 60.06% |
| MRVL240621P00084000 | 2024-05-20 2:08PM EDT | 84.00 | 11.40 | 10.55 | 12.10 | 0.00 | - | - | 0 | 62.50% |
| MRVL240621P00085000 | 2024-05-31 9:59AM EDT | 85.00 | 15.47 | 11.80 | 13.15 | 0.00 | - | 7 | 0 | 75.88% |
| MRVL240621P00087500 | 2024-05-24 9:59AM EDT | 87.50 | 12.40 | 13.75 | 15.70 | 0.00 | - | 1 | 0 | 66.41% |
| MRVL240621P00090000 | 2024-05-28 3:45PM EDT | 90.00 | 13.05 | 16.35 | 18.00 | 0.00 | - | 23 | 0 | 66.41% |
| MRVL240621P00092500 | 2024-05-30 3:15PM EDT | 92.50 | 16.05 | 18.20 | 20.65 | 0.00 | - | 10 | 6 | 138.77% |
| MRVL240621P00095000 | 2024-06-03 11:51AM EDT | 95.00 | 27.05 | 20.75 | 24.00 | 0.00 | - | 4 | 0 | 106.06% |
| MRVL240621P00100000 | 2024-06-06 1:37PM EDT | 100.00 | 31.74 | 26.15 | 28.45 | 0.00 | - | 4 | 2 | 114.06% |
| MRVL240621P00105000 | 2024-04-04 1:59PM EDT | 105.00 | 31.55 | 34.65 | 38.40 | 0.00 | - | 13 | 0 | 299.22% |
| MRVL240621P00110000 | 2024-06-06 3:42PM EDT | 110.00 | 41.35 | 36.30 | 38.40 | 0.00 | - | 4 | 5 | 147.27% |
| MRVL240621P00115000 | 2024-06-06 3:42PM EDT | 115.00 | 46.36 | 41.00 | 44.05 | 0.00 | - | 4 | 0 | 177.15% |
| MRVL240621P00120000 | 2024-03-07 12:58PM EDT | 120.00 | 37.64 | 46.60 | 49.40 | 0.00 | - | - | 0 | 222.75% |
© 2024 Yahoo. Tutti i diritti riservati.