Italia markets open in 6 hours 33 minutes
Dow Jones
38.647,10 -65,11 (-0,17%) Nasdaq
17.667,56 +59,12 (+0,34%) Nikkei 225
38.698,54 -21,93 (-0,06%) EUR/USD
1,0740 -0,0002 (-0,02%) Bitcoin EUR
62.096,11 -1.401,95 (-2,21%) CMC Crypto 200
1.418,17 +5,22 (+0,37%)
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'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL250620C00032500 | 2024-06-05 2:40PM EDT | 32.50 | 38.90 | 40.05 | 44.05 | 0.00 | - | 1 | 1 | 65.63% |
| MRVL250620C00040000 | 2024-05-09 3:18PM EDT | 40.00 | 31.85 | 30.90 | 31.85 | 0.00 | - | 1 | 1 | 0.00% |
| MRVL250620C00047500 | 2024-06-12 3:30PM EDT | 47.50 | 29.73 | 29.60 | 30.20 | 0.00 | - | 6 | 29 | 57.83% |
| MRVL250620C00050000 | 2024-06-10 2:03PM EDT | 50.00 | 25.00 | 27.45 | 28.85 | 0.00 | - | 1 | 60 | 57.22% |
| MRVL250620C00055000 | 2024-06-12 10:37AM EDT | 55.00 | 23.75 | 23.40 | 25.15 | 0.00 | - | 1 | 2 | 53.39% |
| MRVL250620C00057500 | 2024-06-13 10:24AM EDT | 57.50 | 22.15 | 21.65 | 23.35 | +2.50 | +12.72% | 50 | 54 | 52.01% |
| MRVL250620C00060000 | 2024-06-07 11:14AM EDT | 60.00 | 17.65 | 20.80 | 23.00 | 0.00 | - | 2 | 2 | 55.32% |
| MRVL250620C00062500 | 2024-05-20 12:18PM EDT | 62.50 | 21.65 | 19.35 | 21.75 | 0.00 | - | 25 | 28 | 55.05% |
| MRVL250620C00065000 | 2024-06-13 9:50AM EDT | 65.00 | 18.93 | 17.55 | 18.65 | +4.43 | +30.55% | 1 | 16 | 50.32% |
| MRVL250620C00067500 | 2024-06-07 2:11PM EDT | 67.50 | 13.70 | 16.15 | 17.90 | 0.00 | - | 2 | 24 | 50.72% |
| MRVL250620C00070000 | 2024-06-11 11:19AM EDT | 70.00 | 13.90 | 15.60 | 16.55 | 0.00 | - | 1 | 57 | 51.29% |
| MRVL250620C00072500 | 2024-06-12 10:56AM EDT | 72.50 | 13.91 | 13.75 | 15.70 | 0.00 | - | 4 | 99 | 50.19% |
| MRVL250620C00075000 | 2024-06-13 2:12PM EDT | 75.00 | 13.26 | 12.70 | 13.80 | -0.64 | -4.60% | 18 | 40 | 50.37% |
| MRVL250620C00077500 | 2024-06-13 9:47AM EDT | 77.50 | 13.10 | 11.90 | 12.75 | +0.85 | +6.94% | 3 | 316 | 49.90% |
| MRVL250620C00080000 | 2024-06-13 12:07PM EDT | 80.00 | 11.29 | 11.50 | 11.80 | -0.21 | -1.83% | 1 | 721 | 49.59% |
| MRVL250620C00082500 | 2024-06-04 10:31AM EDT | 82.50 | 7.85 | 10.60 | 10.90 | 0.00 | - | 1 | 1 | 49.24% |
| MRVL250620C00085000 | 2024-06-12 3:39PM EDT | 85.00 | 9.80 | 8.80 | 11.15 | 0.00 | - | 29 | 45 | 52.64% |
| MRVL250620C00090000 | 2024-06-12 3:27PM EDT | 90.00 | 8.50 | 8.30 | 9.50 | 0.00 | - | 21 | 62 | 51.63% |
| MRVL250620C00095000 | 2024-06-10 1:20PM EDT | 95.00 | 5.62 | 7.00 | 7.50 | 0.00 | - | 2 | 79 | 48.74% |
| MRVL250620C00100000 | 2024-06-12 1:19PM EDT | 100.00 | 5.55 | 5.95 | 6.20 | 0.00 | - | 1 | 611 | 47.66% |
| MRVL250620C00105000 | 2024-06-07 10:15AM EDT | 105.00 | 3.90 | 5.00 | 5.25 | 0.00 | - | 4 | 14 | 47.29% |
| MRVL250620C00110000 | 2024-06-13 2:49PM EDT | 110.00 | 4.25 | 3.85 | 4.45 | +0.90 | +26.87% | 5 | 31 | 47.01% |
| MRVL250620C00115000 | 2024-06-12 1:18PM EDT | 115.00 | 3.40 | 3.60 | 3.80 | 0.00 | - | 1,111 | 1,474 | 46.89% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL250620P00032500 | 2024-06-11 10:09AM EDT | 32.50 | 0.51 | 0.00 | 0.85 | 0.00 | - | 1 | 2 | 54.93% |
| MRVL250620P00035000 | 2024-06-11 10:09AM EDT | 35.00 | 0.70 | 0.15 | 0.90 | +0.70 | - | - | 1 | 51.25% |
| MRVL250620P00037500 | 2024-06-11 9:30AM EDT | 37.50 | 0.95 | 0.24 | 1.15 | 0.00 | - | 1 | 8 | 50.17% |
| MRVL250620P00040000 | 2024-06-11 9:30AM EDT | 40.00 | 1.24 | 0.97 | 1.13 | 0.00 | - | 1 | 2 | 45.90% |
| MRVL250620P00042500 | 2024-06-12 10:16AM EDT | 42.50 | 1.40 | 1.17 | 1.80 | 0.00 | - | 3 | 2,500 | 48.27% |
| MRVL250620P00045000 | 2024-06-12 11:18AM EDT | 45.00 | 1.81 | 1.68 | 1.78 | 0.00 | - | 20 | 15 | 44.09% |
| MRVL250620P00047500 | 2024-06-07 2:25PM EDT | 47.50 | 2.70 | 1.79 | 2.25 | 0.00 | - | 60 | 155 | 43.68% |
| MRVL250620P00050000 | 2024-06-13 10:01AM EDT | 50.00 | 2.57 | 2.45 | 2.88 | -0.53 | -17.10% | 69 | 779 | 43.79% |
| MRVL250620P00055000 | 2024-06-13 10:01AM EDT | 55.00 | 3.80 | 3.80 | 4.10 | -0.03 | -0.78% | 129 | 180 | 42.37% |
| MRVL250620P00057500 | 2024-06-12 3:45PM EDT | 57.50 | 4.70 | 4.55 | 4.85 | 0.00 | - | 1 | 569 | 41.82% |
| MRVL250620P00060000 | 2024-06-13 12:14PM EDT | 60.00 | 5.70 | 5.40 | 5.65 | -0.55 | -8.80% | 300 | 505 | 41.16% |
| MRVL250620P00062500 | 2024-06-13 2:54PM EDT | 62.50 | 6.55 | 6.35 | 7.40 | 0.00 | - | 3 | 3,170 | 44.01% |
| MRVL250620P00065000 | 2024-06-12 9:46AM EDT | 65.00 | 7.40 | 7.25 | 8.25 | 0.00 | - | 44 | 413 | 42.77% |
| MRVL250620P00067500 | 2024-06-13 11:53AM EDT | 67.50 | 8.67 | 8.40 | 8.65 | -0.08 | -0.91% | 1 | 290 | 39.67% |
| MRVL250620P00070000 | 2024-06-11 3:43PM EDT | 70.00 | 10.40 | 9.45 | 10.80 | 0.00 | - | 1 | 260 | 42.69% |
| MRVL250620P00072500 | 2024-06-12 3:19PM EDT | 72.50 | 10.79 | 10.85 | 11.15 | 0.00 | - | 20 | 59 | 38.98% |
| MRVL250620P00075000 | 2024-06-13 10:18AM EDT | 75.00 | 12.35 | 12.15 | 13.95 | -1.10 | -8.18% | 1 | 20 | 43.54% |
| MRVL250620P00077500 | 2024-06-10 12:11PM EDT | 77.50 | 15.45 | 13.05 | 14.00 | +15.45 | - | - | 20 | 38.37% |
| MRVL250620P00080000 | 2024-06-10 1:54PM EDT | 80.00 | 16.90 | 15.05 | 15.35 | 0.00 | - | 1,552 | 1,563 | 37.40% |
| MRVL250620P00082500 | 2024-06-10 2:08PM EDT | 82.50 | 18.55 | 16.25 | 17.30 | +18.55 | - | - | 138 | 38.24% |
| MRVL250620P00085000 | 2024-05-15 10:03AM EDT | 85.00 | 21.35 | 16.50 | 19.60 | 0.00 | - | - | 8 | 40.06% |
© 2024 Yahoo. Tutti i diritti riservati.