Italia markets closed
Dow Jones
38.462,97 -249,24 (-0,64%) Nasdaq
17.628,42 +19,99 (+0,11%) Nikkei 225
38.720,47 -156,24 (-0,40%) EUR/USD
1,0750 -0,0064 (-0,59%) Bitcoin EUR
61.963,01 -2.894,11 (-4,46%) CMC Crypto 200
1.401,80 -11,16 (-0,79%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:11PM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240719C00025000 | 2024-04-09 2:05PM EDT | 25.00 | 48.00 | 41.55 | 44.80 | 0.00 | - | 5 | 4 | 0.00% |
| MRVL240719C00027500 | 2023-11-15 12:50PM EDT | 27.50 | 31.45 | 31.60 | 34.45 | 0.00 | - | - | 1 | 0.00% |
| MRVL240719C00030000 | 2024-04-16 2:56PM EDT | 30.00 | 38.72 | 40.60 | 44.20 | 0.00 | - | 12 | 1 | 144.34% |
| MRVL240719C00035000 | 2023-11-22 11:24AM EDT | 35.00 | 22.65 | 26.55 | 26.95 | 0.00 | - | 3 | 3 | 0.00% |
| MRVL240719C00040000 | 2024-05-20 1:05PM EDT | 40.00 | 34.97 | 31.60 | 33.45 | 0.00 | - | 4 | 5 | 109.77% |
| MRVL240719C00042500 | 2024-05-01 3:08PM EDT | 42.50 | 24.60 | 24.05 | 28.75 | 0.00 | - | 1 | 25 | 0.00% |
| MRVL240719C00045000 | 2024-04-08 11:03AM EDT | 45.00 | 27.63 | 23.00 | 23.65 | 0.00 | - | 2 | 127 | 0.00% |
| MRVL240719C00047500 | 2024-04-23 12:23PM EDT | 47.50 | 17.96 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| MRVL240719C00050000 | 2024-05-31 2:08PM EDT | 50.00 | 17.60 | 22.35 | 23.50 | 0.00 | - | 2 | 181 | 88.13% |
| MRVL240719C00052500 | 2024-05-08 11:50AM EDT | 52.50 | 16.50 | 14.35 | 17.85 | 0.00 | - | 1 | 30 | 0.00% |
| MRVL240719C00055000 | 2024-05-20 12:51PM EDT | 55.00 | 20.44 | 17.60 | 19.50 | 0.00 | - | 1 | 71 | 84.42% |
| MRVL240719C00057500 | 2024-06-10 10:07AM EDT | 57.50 | 11.80 | 15.15 | 15.45 | 0.00 | - | 29 | 865 | 58.01% |
| MRVL240719C00060000 | 2024-06-10 1:48PM EDT | 60.00 | 12.55 | 12.55 | 13.05 | +2.14 | +20.56% | 1 | 636 | 55.27% |
| MRVL240719C00062500 | 2024-06-12 2:11PM EDT | 62.50 | 10.52 | 10.60 | 10.70 | 0.00 | - | 3 | 469 | 49.32% |
| MRVL240719C00065000 | 2024-06-13 10:14AM EDT | 65.00 | 8.49 | 8.40 | 8.60 | -0.26 | -2.97% | 4 | 2,161 | 46.44% |
| MRVL240719C00067500 | 2024-06-13 10:30AM EDT | 67.50 | 6.45 | 6.50 | 6.65 | -0.85 | -11.64% | 24 | 1,107 | 43.70% |
| MRVL240719C00070000 | 2024-06-13 10:54AM EDT | 70.00 | 4.85 | 4.85 | 4.95 | -0.70 | -12.61% | 93 | 4,941 | 41.70% |
| MRVL240719C00072500 | 2024-06-13 11:32AM EDT | 72.50 | 3.57 | 3.45 | 3.55 | -0.48 | -11.85% | 140 | 8,640 | 40.41% |
| MRVL240719C00075000 | 2024-06-13 11:46AM EDT | 75.00 | 2.47 | 2.43 | 2.46 | -0.14 | -5.36% | 698 | 3,527 | 39.64% |
| MRVL240719C00077500 | 2024-06-13 11:48AM EDT | 77.50 | 1.68 | 1.64 | 1.68 | -0.09 | -5.08% | 1,245 | 4,315 | 39.58% |
| MRVL240719C00080000 | 2024-06-13 11:32AM EDT | 80.00 | 1.12 | 1.09 | 1.11 | -0.22 | -16.42% | 148 | 5,657 | 39.50% |
| MRVL240719C00082500 | 2024-06-13 10:04AM EDT | 82.50 | 0.70 | 0.69 | 0.72 | -0.19 | -21.35% | 461 | 1,255 | 39.60% |
| MRVL240719C00085000 | 2024-06-13 10:13AM EDT | 85.00 | 0.48 | 0.43 | 0.46 | -0.09 | -15.79% | 579 | 2,872 | 39.80% |
| MRVL240719C00087500 | 2024-06-13 9:51AM EDT | 87.50 | 0.36 | 0.28 | 0.29 | +0.18 | +100.00% | 1 | 773 | 40.04% |
| MRVL240719C00090000 | 2024-06-13 9:30AM EDT | 90.00 | 0.30 | 0.18 | 0.20 | +0.08 | +36.36% | 5 | 1,363 | 41.11% |
| MRVL240719C00092500 | 2024-06-13 10:21AM EDT | 92.50 | 0.11 | 0.12 | 0.13 | +0.04 | +57.14% | 2 | 1,438 | 41.70% |
| MRVL240719C00095000 | 2024-06-12 9:43AM EDT | 95.00 | 0.15 | 0.08 | 0.10 | +0.06 | +66.67% | 10 | 744 | 43.36% |
| MRVL240719C00100000 | 2024-06-12 3:38PM EDT | 100.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 12 | 1,380 | 46.48% |
| MRVL240719C00105000 | 2024-06-13 9:49AM EDT | 105.00 | 0.05 | 0.02 | 0.04 | +0.03 | +150.00% | 10 | 894 | 49.61% |
| MRVL240719C00110000 | 2024-06-05 12:34PM EDT | 110.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 1 | 1,233 | 59.77% |
| MRVL240719C00115000 | 2024-05-31 2:43PM EDT | 115.00 | 0.02 | 0.01 | 0.26 | 0.00 | - | 2 | 159 | 70.12% |
| MRVL240719C00120000 | 2024-06-07 1:55PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 3,893 | 25.00% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240719P00025000 | 2024-05-08 1:18PM EDT | 25.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 60 | 11 | 142.19% |
| MRVL240719P00027500 | 2023-11-28 11:03AM EDT | 27.50 | 0.32 | 0.13 | 0.17 | 0.00 | - | 2 | 1 | 147.66% |
| MRVL240719P00030000 | 2024-03-15 1:41PM EDT | 30.00 | 0.05 | 0.01 | 0.33 | 0.00 | - | 1 | 1 | 137.89% |
| MRVL240719P00032500 | 2023-12-06 4:53PM EDT | 32.50 | 0.73 | 0.28 | 0.34 | 0.00 | - | 1 | 21 | 140.04% |
| MRVL240719P00035000 | 2024-03-14 2:48PM EDT | 35.00 | 0.12 | 0.02 | 0.43 | 0.00 | - | 2 | 5 | 121.19% |
| MRVL240719P00037500 | 2024-06-10 3:52PM EDT | 37.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 4 | 226 | 79.69% |
| MRVL240719P00040000 | 2024-06-13 10:09AM EDT | 40.00 | 0.03 | 0.01 | 0.09 | +0.01 | +50.00% | 2 | 149 | 80.47% |
| MRVL240719P00042500 | 2024-05-31 10:46AM EDT | 42.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 12 | 19 | 65.63% |
| MRVL240719P00045000 | 2024-06-06 11:16AM EDT | 45.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 1 | 65 | 75.78% |
| MRVL240719P00047500 | 2024-06-13 9:30AM EDT | 47.50 | 0.04 | 0.01 | 0.00 | 0.00 | - | 2 | 132 | 25.00% |
| MRVL240719P00050000 | 2024-06-12 3:43PM EDT | 50.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 2 | 2,846 | 53.32% |
| MRVL240719P00052500 | 2024-06-12 2:30PM EDT | 52.50 | 0.07 | 0.07 | 0.09 | 0.00 | - | 1 | 294 | 50.59% |
| MRVL240719P00055000 | 2024-06-13 9:56AM EDT | 55.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 107 | 1,992 | 46.39% |
| MRVL240719P00057500 | 2024-06-12 3:26PM EDT | 57.50 | 0.12 | 0.16 | 0.18 | -0.03 | -20.00% | 3 | 1,832 | 43.16% |
| MRVL240719P00060000 | 2024-06-13 11:41AM EDT | 60.00 | 0.28 | 0.27 | 0.29 | +0.04 | +16.67% | 18 | 8,803 | 40.53% |
| MRVL240719P00062500 | 2024-06-13 10:20AM EDT | 62.50 | 0.48 | 0.47 | 0.49 | +0.08 | +20.00% | 17 | 18,842 | 38.57% |
| MRVL240719P00065000 | 2024-06-13 11:23AM EDT | 65.00 | 0.82 | 0.80 | 0.83 | +0.13 | +18.84% | 26 | 4,186 | 37.06% |
| MRVL240719P00067500 | 2024-06-13 11:43AM EDT | 67.50 | 1.36 | 1.35 | 1.37 | +0.19 | +16.24% | 37 | 4,579 | 35.82% |
| MRVL240719P00070000 | 2024-06-13 11:32AM EDT | 70.00 | 2.14 | 2.15 | 2.17 | +0.27 | +14.44% | 78 | 1,983 | 34.79% |
| MRVL240719P00072500 | 2024-06-13 11:08AM EDT | 72.50 | 3.25 | 3.25 | 3.35 | +0.10 | +3.17% | 506 | 2,044 | 34.69% |
| MRVL240719P00075000 | 2024-06-13 10:10AM EDT | 75.00 | 4.80 | 4.65 | 4.80 | +0.60 | +14.29% | 11 | 950 | 34.16% |
| MRVL240719P00077500 | 2024-06-13 9:40AM EDT | 77.50 | 5.22 | 6.35 | 6.50 | -0.63 | -10.77% | 5 | 1,828 | 33.13% |
| MRVL240719P00080000 | 2024-06-13 10:28AM EDT | 80.00 | 8.65 | 8.25 | 8.45 | -1.55 | -15.20% | 4 | 494 | 31.89% |
| MRVL240719P00082500 | 2024-06-12 1:30PM EDT | 82.50 | 11.00 | 10.45 | 10.75 | 0.00 | - | 1 | 312 | 33.79% |
| MRVL240719P00085000 | 2024-04-16 1:40PM EDT | 85.00 | 18.00 | 13.65 | 14.80 | 0.00 | - | 15 | 303 | 56.69% |
| MRVL240719P00087500 | 2024-05-13 10:30AM EDT | 87.50 | 18.50 | 13.00 | 14.40 | 0.00 | - | 6 | 0 | 0.00% |
| MRVL240719P00090000 | 2024-06-11 9:36AM EDT | 90.00 | 20.60 | 17.55 | 19.15 | 0.00 | - | 5 | 41 | 51.07% |
| MRVL240719P00092500 | 2024-06-12 9:55AM EDT | 92.50 | 20.50 | 19.65 | 21.95 | 0.00 | - | 2 | 2 | 54.25% |
| MRVL240719P00095000 | 2024-04-04 2:20PM EDT | 95.00 | 23.10 | 25.30 | 27.65 | 0.00 | - | 5 | 0 | 111.33% |
| MRVL240719P00100000 | 2024-04-03 3:34PM EDT | 100.00 | 27.85 | 29.60 | 33.45 | 0.00 | - | 7 | 0 | 122.58% |
| MRVL240719P00105000 | 2024-03-07 11:18AM EDT | 105.00 | 25.30 | 32.35 | 33.20 | 0.00 | - | 13 | 0 | 70.26% |
| MRVL240719P00110000 | 2024-05-20 9:58AM EDT | 110.00 | 36.40 | 36.40 | 38.20 | 0.00 | - | 4 | 0 | 76.86% |
| MRVL240719P00115000 | 2024-05-01 3:23PM EDT | 115.00 | 49.15 | 43.90 | 48.50 | 0.00 | - | 27 | 0 | 144.85% |
© 2024 Yahoo. Tutti i diritti riservati.