Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,98 +0,75 (+0,95%) Bitcoin EUR
61.564,96 +1.697,45 (+2,84%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:65.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240517C00065000 | 2024-05-17 3:43PM EDT | 2024-05-17 | 7.27 | 6.85 | 7.20 | -1.00 | -12.09% | 98 | 3,174 | 121.88% |
| MRVL240524C00065000 | 2024-05-17 3:12PM EDT | 2024-05-24 | 7.65 | 7.00 | 7.25 | -0.83 | -9.79% | 38 | 77 | 50.39% |
| MRVL240531C00065000 | 2024-05-17 11:55AM EDT | 2024-05-31 | 9.25 | 8.00 | 9.00 | -0.30 | -3.14% | 1 | 49 | 75.20% |
| MRVL240607C00065000 | 2024-05-16 3:13PM EDT | 2024-06-07 | 10.10 | 7.50 | 9.45 | 0.00 | - | 25 | 94 | 61.62% |
| MRVL240614C00065000 | 2024-05-17 11:13AM EDT | 2024-06-14 | 9.95 | 7.25 | 8.95 | -0.55 | -5.24% | 8 | 35 | 61.21% |
| MRVL240621C00065000 | 2024-05-17 3:28PM EDT | 2024-06-21 | 9.15 | 8.90 | 9.00 | -1.37 | -13.02% | 427 | 2,074 | 54.93% |
| MRVL240719C00065000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 10.00 | 9.85 | 10.05 | -1.60 | -13.79% | 244 | 2,197 | 51.29% |
| MRVL240816C00065000 | 2024-05-16 2:14PM EDT | 2024-08-16 | 12.42 | 10.75 | 10.95 | 0.00 | - | 10 | 434 | 50.05% |
| MRVL240920C00065000 | 2024-05-16 11:30AM EDT | 2024-09-20 | 13.45 | 12.20 | 12.35 | 0.00 | - | 83 | 376 | 52.15% |
| MRVL241115C00065000 | 2024-05-17 2:15PM EDT | 2024-11-15 | 13.95 | 12.40 | 13.75 | +2.50 | +21.83% | 1 | 111 | 51.55% |
| MRVL241220C00065000 | 2024-05-15 11:07AM EDT | 2024-12-20 | 12.60 | 14.30 | 15.90 | 0.00 | - | 2 | 203 | 53.98% |
| MRVL250117C00065000 | 2024-05-17 2:41PM EDT | 2025-01-17 | 15.00 | 14.35 | 15.50 | -2.03 | -11.92% | 21 | 2,502 | 52.70% |
| MRVL250321C00065000 | 2024-05-07 10:35AM EDT | 2025-03-21 | 15.40 | 16.55 | 16.90 | 0.00 | - | 27 | 131 | 52.15% |
| MRVL250620C00065000 | 2024-05-06 12:51PM EDT | 2025-06-20 | 16.59 | 18.10 | 18.85 | 0.00 | - | - | 1 | 52.30% |
| MRVL260116C00065000 | 2024-05-17 12:10PM EDT | 2026-01-16 | 23.00 | 21.60 | 22.45 | -0.50 | -2.13% | 7 | 513 | 53.05% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240517P00065000 | 2024-05-17 12:43PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 12,872 | 75.00% |
| MRVL240524P00065000 | 2024-05-17 3:48PM EDT | 2024-05-24 | 0.08 | 0.08 | 0.10 | 0.00 | - | 92 | 273 | 42.68% |
| MRVL240531P00065000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 1.02 | 1.01 | 1.05 | +0.12 | +13.33% | 112 | 482 | 62.16% |
| MRVL240607P00065000 | 2024-05-17 1:58PM EDT | 2024-06-07 | 1.14 | 1.24 | 1.31 | +0.14 | +14.00% | 3 | 89 | 56.25% |
| MRVL240614P00065000 | 2024-05-17 3:57PM EDT | 2024-06-14 | 1.50 | 1.47 | 1.53 | +0.11 | +7.91% | 4 | 36 | 52.78% |
| MRVL240621P00065000 | 2024-05-17 3:34PM EDT | 2024-06-21 | 1.60 | 1.65 | 1.69 | +0.06 | +3.90% | 104 | 3,993 | 50.12% |
| MRVL240628P00065000 | 2024-05-17 3:48PM EDT | 2024-06-28 | 1.84 | 1.79 | 1.90 | +0.17 | +10.18% | 18 | 30 | 48.61% |
| MRVL240719P00065000 | 2024-05-17 2:28PM EDT | 2024-07-19 | 2.36 | 2.39 | 2.45 | +0.12 | +5.36% | 35 | 1,731 | 45.52% |
| MRVL240816P00065000 | 2024-05-17 3:48PM EDT | 2024-08-16 | 3.03 | 3.05 | 3.15 | +0.26 | +9.39% | 30 | 2,227 | 43.77% |
| MRVL240920P00065000 | 2024-05-17 12:34PM EDT | 2024-09-20 | 3.90 | 4.15 | 4.25 | -0.05 | -1.27% | 44 | 1,060 | 44.78% |
| MRVL241115P00065000 | 2024-05-15 10:45AM EDT | 2024-11-15 | 6.28 | 5.10 | 5.25 | 0.00 | - | 2 | 53 | 42.88% |
| MRVL241220P00065000 | 2024-05-16 1:29PM EDT | 2024-12-20 | 5.55 | 5.90 | 6.05 | 0.00 | - | 101 | 1,465 | 43.34% |
| MRVL250117P00065000 | 2024-05-17 3:02PM EDT | 2025-01-17 | 6.20 | 6.25 | 6.40 | +0.23 | +3.85% | 28 | 3,028 | 42.45% |
| MRVL250321P00065000 | 2024-05-16 3:05PM EDT | 2025-03-21 | 6.80 | 7.10 | 7.30 | 0.00 | - | 12 | 33 | 41.67% |
| MRVL260116P00065000 | 2024-05-16 2:32PM EDT | 2026-01-16 | 10.14 | 10.00 | 11.40 | 0.00 | - | 23 | 2,406 | 41.91% |
© 2024 Yahoo. Tutti i diritti riservati.