Italia markets close in 6 minutes
FTSE MIB
33.579,86 -778,97 (-2,27%) Dow Jones
38.455,85 -256,36 (-0,66%) Nasdaq
17.624,64 +16,21 (+0,09%) Nikkei 225
38.720,47 -156,24 (-0,40%) Petrolio
78,33 -0,17 (-0,22%) Bitcoin EUR
62.285,75 -2.597,68 (-4,00%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:24AM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL260116C00025000 | 2024-06-12 9:30AM EDT | 25.00 | 46.65 | 47.40 | 51.50 | 0.00 | - | 1 | 27 | 70.72% |
| MRVL260116C00027500 | 2024-01-22 12:45PM EDT | 27.50 | 45.35 | 38.15 | 41.85 | 0.00 | - | 1 | 2 | 0.00% |
| MRVL260116C00030000 | 2024-05-31 12:04PM EDT | 30.00 | 40.50 | 44.30 | 46.50 | 0.00 | - | 1 | 50 | 67.91% |
| MRVL260116C00032500 | 2024-06-04 3:43PM EDT | 32.50 | 37.60 | 42.40 | 45.30 | 0.00 | - | 2 | 4 | 69.43% |
| MRVL260116C00035000 | 2024-06-12 2:02PM EDT | 35.00 | 40.68 | 38.50 | 41.60 | 0.00 | - | 1 | 15 | 55.49% |
| MRVL260116C00037500 | 2024-05-31 1:34PM EDT | 37.50 | 35.10 | 38.25 | 39.60 | 0.00 | - | 2 | 214 | 59.89% |
| MRVL260116C00040000 | 2024-06-11 10:54AM EDT | 40.00 | 35.30 | 36.80 | 37.65 | 0.00 | - | 5 | 118 | 59.79% |
| MRVL260116C00042500 | 2024-05-24 11:13AM EDT | 42.50 | 40.00 | 35.15 | 36.35 | 0.00 | - | 1 | 10 | 60.44% |
| MRVL260116C00045000 | 2024-06-13 9:54AM EDT | 45.00 | 34.25 | 33.35 | 34.25 | +4.71 | +15.94% | 1 | 16 | 58.50% |
| MRVL260116C00047500 | 2024-06-10 10:48AM EDT | 47.50 | 29.55 | 30.60 | 32.10 | 0.00 | - | 1 | 35 | 54.35% |
| MRVL260116C00050000 | 2024-06-13 9:42AM EDT | 50.00 | 29.70 | 29.35 | 32.05 | +0.14 | +0.47% | 2 | 166 | 57.69% |
| MRVL260116C00052500 | 2024-06-13 10:20AM EDT | 52.50 | 28.50 | 28.50 | 30.45 | +2.50 | +9.62% | 1 | 58 | 58.20% |
| MRVL260116C00055000 | 2024-06-12 3:07PM EDT | 55.00 | 27.40 | 26.50 | 28.20 | 0.00 | - | 1 | 128 | 55.18% |
| MRVL260116C00057500 | 2024-06-04 10:05AM EDT | 57.50 | 21.50 | 25.45 | 26.55 | 0.00 | - | 3 | 41 | 54.88% |
| MRVL260116C00060000 | 2024-06-12 10:37AM EDT | 60.00 | 23.80 | 24.15 | 24.85 | 0.00 | - | 13 | 342 | 53.90% |
| MRVL260116C00062500 | 2024-06-04 9:43AM EDT | 62.50 | 18.90 | 22.75 | 23.95 | 0.00 | - | 5 | 212 | 53.92% |
| MRVL260116C00065000 | 2024-06-06 3:58PM EDT | 65.00 | 18.70 | 21.50 | 21.85 | 0.00 | - | 9 | 433 | 52.13% |
| MRVL260116C00067500 | 2024-06-12 10:00AM EDT | 67.50 | 20.08 | 18.25 | 21.25 | 0.00 | - | 2 | 125 | 54.04% |
| MRVL260116C00070000 | 2024-06-12 2:15PM EDT | 70.00 | 19.20 | 19.25 | 20.10 | +0.10 | +0.52% | 27 | 641 | 52.31% |
| MRVL260116C00072500 | 2024-06-12 1:59PM EDT | 72.50 | 17.80 | 18.15 | 18.85 | 0.00 | - | 10 | 211 | 51.65% |
| MRVL260116C00075000 | 2024-06-12 12:10PM EDT | 75.00 | 16.70 | 16.50 | 17.50 | 0.00 | - | 9 | 694 | 51.38% |
| MRVL260116C00077500 | 2024-06-05 2:33PM EDT | 77.50 | 15.13 | 14.55 | 16.80 | 0.00 | - | 5 | 415 | 51.83% |
| MRVL260116C00080000 | 2024-06-13 10:14AM EDT | 80.00 | 15.60 | 15.20 | 15.75 | +0.75 | +5.05% | 1 | 389 | 50.40% |
| MRVL260116C00082500 | 2024-06-06 10:29AM EDT | 82.50 | 12.40 | 13.95 | 14.55 | 0.00 | - | 1 | 432 | 49.98% |
| MRVL260116C00085000 | 2024-06-12 3:15PM EDT | 85.00 | 13.55 | 13.40 | 14.10 | -0.37 | -2.66% | 1 | 343 | 50.75% |
| MRVL260116C00087500 | 2024-06-11 11:23AM EDT | 87.50 | 11.50 | 12.05 | 13.80 | 0.00 | - | 2 | 13 | 51.82% |
| MRVL260116C00090000 | 2024-06-06 11:38AM EDT | 90.00 | 10.11 | 10.35 | 12.35 | 0.00 | - | 10 | 204 | 49.64% |
| MRVL260116C00092500 | 2024-06-03 11:58AM EDT | 92.50 | 9.20 | 11.15 | 12.10 | 0.00 | - | 14 | 17 | 50.65% |
| MRVL260116C00095000 | 2024-06-04 12:02PM EDT | 95.00 | 7.90 | 10.60 | 10.90 | 0.00 | - | 5 | 71 | 48.96% |
| MRVL260116C00100000 | 2024-06-11 11:56AM EDT | 100.00 | 8.30 | 9.35 | 9.75 | 0.00 | - | 5 | 210 | 48.75% |
| MRVL260116C00105000 | 2024-06-11 10:05AM EDT | 105.00 | 6.95 | 8.30 | 8.65 | 0.00 | - | 1 | 107 | 48.35% |
| MRVL260116C00110000 | 2024-06-07 11:07AM EDT | 110.00 | 5.95 | 7.30 | 7.75 | 0.00 | - | 99 | 93 | 48.21% |
| MRVL260116C00115000 | 2024-06-07 11:24AM EDT | 115.00 | 5.25 | 6.55 | 6.90 | 0.00 | - | 2 | 52 | 47.94% |
| MRVL260116C00120000 | 2024-06-12 3:12PM EDT | 120.00 | 6.10 | 5.90 | 6.30 | 0.00 | - | 2 | 264 | 48.18% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL260116P00025000 | 2024-06-07 3:54PM EDT | 25.00 | 0.55 | 0.00 | 0.82 | 0.00 | - | 2 | 13 | 55.71% |
| MRVL260116P00027500 | 2024-03-14 11:26AM EDT | 27.50 | 1.05 | 0.67 | 1.17 | 0.00 | - | 3 | 9 | 52.59% |
| MRVL260116P00030000 | 2024-06-11 1:15PM EDT | 30.00 | 0.80 | 0.45 | 1.05 | 0.00 | - | 2 | 41 | 49.95% |
| MRVL260116P00032500 | 2024-06-05 10:21AM EDT | 32.50 | 1.15 | 0.85 | 1.25 | 0.00 | - | 2 | 7,211 | 48.10% |
| MRVL260116P00035000 | 2024-05-17 9:44AM EDT | 35.00 | 1.35 | 1.20 | 1.38 | 0.00 | - | 5 | 40 | 45.48% |
| MRVL260116P00037500 | 2024-06-10 10:18AM EDT | 37.50 | 1.80 | 1.53 | 1.71 | 0.00 | - | 4 | 467 | 44.57% |
| MRVL260116P00040000 | 2024-06-12 2:14PM EDT | 40.00 | 2.00 | 1.96 | 2.26 | 0.00 | - | 1 | 954 | 44.84% |
| MRVL260116P00042500 | 2024-06-12 9:39AM EDT | 42.50 | 2.52 | 2.44 | 2.55 | 0.00 | - | 8 | 290 | 43.03% |
| MRVL260116P00045000 | 2024-06-13 9:30AM EDT | 45.00 | 2.80 | 2.85 | 3.10 | -0.06 | -2.10% | 2 | 277 | 42.55% |
| MRVL260116P00047500 | 2024-06-12 9:55AM EDT | 47.50 | 3.70 | 3.55 | 4.20 | 0.00 | - | 2 | 349 | 44.36% |
| MRVL260116P00050000 | 2024-06-12 12:50PM EDT | 50.00 | 4.30 | 3.70 | 4.40 | 0.00 | - | 1 | 2,322 | 41.61% |
| MRVL260116P00052500 | 2024-06-13 10:24AM EDT | 52.50 | 5.10 | 4.60 | 5.40 | -0.60 | -10.53% | 6 | 591 | 42.15% |
| MRVL260116P00055000 | 2024-06-11 10:05AM EDT | 55.00 | 6.50 | 5.75 | 6.75 | 0.00 | - | 1 | 146 | 43.59% |
| MRVL260116P00057500 | 2024-06-04 9:30AM EDT | 57.50 | 7.89 | 6.60 | 6.90 | 0.00 | - | 1 | 204 | 40.38% |
| MRVL260116P00060000 | 2024-06-12 11:52AM EDT | 60.00 | 7.80 | 7.40 | 7.85 | 0.00 | - | 1 | 3,417 | 39.89% |
| MRVL260116P00062500 | 2024-06-03 1:22PM EDT | 62.50 | 9.80 | 8.55 | 8.85 | 0.00 | - | 1,100 | 1,135 | 39.35% |
| MRVL260116P00065000 | 2024-06-12 1:20PM EDT | 65.00 | 9.85 | 9.35 | 10.40 | 0.00 | - | 150 | 2,199 | 40.29% |
| MRVL260116P00067500 | 2024-06-07 2:07PM EDT | 67.50 | 12.40 | 10.75 | 11.10 | 0.00 | - | 15 | 89 | 38.43% |
| MRVL260116P00070000 | 2024-06-12 10:04AM EDT | 70.00 | 12.10 | 11.90 | 13.30 | 0.00 | - | 10 | 889 | 40.78% |
| MRVL260116P00072500 | 2024-06-13 10:42AM EDT | 72.50 | 13.45 | 13.35 | 14.45 | -0.05 | -0.37% | 20 | 69 | 39.87% |
| MRVL260116P00075000 | 2024-06-03 12:13PM EDT | 75.00 | 16.70 | 14.05 | 15.00 | 0.00 | - | 2 | 23 | 37.13% |
| MRVL260116P00077500 | 2024-05-16 2:38PM EDT | 77.50 | 16.50 | 16.05 | 17.05 | 0.00 | - | 1 | 25 | 38.41% |
| MRVL260116P00080000 | 2024-05-31 9:52AM EDT | 80.00 | 19.00 | 17.05 | 18.25 | 0.00 | - | 5 | 17 | 37.17% |
| MRVL260116P00082500 | 2024-05-21 10:06AM EDT | 82.50 | 19.85 | 19.10 | 20.15 | 0.00 | - | 2 | 6 | 37.69% |
| MRVL260116P00085000 | 2024-05-02 12:51PM EDT | 85.00 | 25.15 | 22.20 | 23.85 | 0.00 | - | 1 | 1 | 43.00% |
| MRVL260116P00087500 | 2024-03-06 11:19AM EDT | 87.50 | 21.25 | 23.30 | 24.20 | 0.00 | - | 1 | 1 | 38.98% |
| MRVL260116P00090000 | 2024-02-05 11:18AM EDT | 90.00 | 28.50 | 22.05 | 22.60 | 0.00 | - | 1 | 1 | 29.07% |
| MRVL260116P00095000 | 2024-03-04 4:18PM EDT | 95.00 | 25.65 | 28.90 | 30.20 | 0.00 | - | 5 | 5 | 39.80% |
| MRVL260116P00100000 | 2024-03-08 11:50AM EDT | 100.00 | 29.95 | 32.05 | 33.20 | 0.00 | - | 1 | 0 | 36.79% |
| MRVL260116P00105000 | 2024-02-28 12:06PM EDT | 105.00 | 39.34 | 35.65 | 38.40 | 0.00 | - | 1 | 2 | 40.00% |
| MRVL260116P00115000 | 2024-03-19 10:51AM EDT | 115.00 | 51.30 | 49.90 | 51.45 | 0.00 | - | 2 | 1 | 51.54% |
© 2024 Yahoo. Tutti i diritti riservati.