Italia markets open in 4 hours 9 minutes
Dow Jones
39.869,38 -38,62 (-0,10%) Nasdaq
16.698,32 -44,07 (-0,26%) Nikkei 225
38.782,08 -138,18 (-0,36%) EUR/USD
1,0859 -0,0011 (-0,10%) Bitcoin EUR
60.264,53 -459,89 (-0,76%) CMC Crypto 200
1.373,59 -20,45 (-1,47%)
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:75.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240517C00075000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.17 | 0.13 | 0.17 | +0.12 | +240.00% | 6,016 | 6,585 | 50.59% |
| MRVL240524C00075000 | 2024-05-16 3:58PM EDT | 2024-05-24 | 1.24 | 1.20 | 1.24 | +0.72 | +138.46% | 2,657 | 414 | 47.12% |
| MRVL240531C00075000 | 2024-05-16 3:15PM EDT | 2024-05-31 | 3.52 | 3.05 | 3.20 | +1.58 | +81.44% | 277 | 578 | 67.04% |
| MRVL240607C00075000 | 2024-05-16 3:55PM EDT | 2024-06-07 | 3.55 | 3.45 | 3.55 | +1.28 | +56.39% | 196 | 100 | 60.64% |
| MRVL240614C00075000 | 2024-05-16 3:38PM EDT | 2024-06-14 | 4.19 | 3.85 | 4.15 | +1.68 | +66.93% | 70 | 45 | 58.94% |
| MRVL240621C00075000 | 2024-05-16 3:55PM EDT | 2024-06-21 | 4.25 | 4.15 | 4.25 | +1.45 | +51.79% | 1,650 | 3,538 | 55.08% |
| MRVL240719C00075000 | 2024-05-16 3:52PM EDT | 2024-07-19 | 5.37 | 5.25 | 5.40 | +1.62 | +43.20% | 237 | 856 | 50.53% |
| MRVL240816C00075000 | 2024-05-16 3:44PM EDT | 2024-08-16 | 6.55 | 6.30 | 6.45 | +1.78 | +37.32% | 206 | 1,094 | 49.83% |
| MRVL240920C00075000 | 2024-05-16 1:51PM EDT | 2024-09-20 | 8.60 | 7.95 | 8.05 | +2.55 | +42.15% | 36 | 4,952 | 51.43% |
| MRVL241115C00075000 | 2024-05-16 3:00PM EDT | 2024-11-15 | 10.05 | 9.35 | 9.60 | +3.35 | +50.00% | 8 | 208 | 50.01% |
| MRVL241220C00075000 | 2024-05-16 11:59AM EDT | 2024-12-20 | 11.18 | 10.65 | 10.85 | +2.81 | +33.57% | 12 | 857 | 51.52% |
| MRVL250117C00075000 | 2024-05-16 2:07PM EDT | 2025-01-17 | 11.82 | 11.15 | 11.40 | +2.67 | +29.18% | 277 | 2,621 | 50.71% |
| MRVL250321C00075000 | 2024-05-13 10:44AM EDT | 2025-03-21 | 10.87 | 12.65 | 15.10 | 0.00 | - | 10 | 401 | 55.09% |
| MRVL250620C00075000 | 2024-05-15 1:54PM EDT | 2025-06-20 | 12.41 | 14.60 | 16.00 | 0.00 | - | 2 | 5 | 53.20% |
| MRVL260116C00075000 | 2024-05-16 1:39PM EDT | 2026-01-16 | 18.85 | 18.10 | 18.80 | +3.60 | +23.61% | 34 | 458 | 51.73% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240517P00075000 | 2024-05-16 3:52PM EDT | 2024-05-17 | 1.80 | 1.98 | 2.25 | -3.47 | -65.84% | 67 | 2,486 | 53.13% |
| MRVL240524P00075000 | 2024-05-16 3:50PM EDT | 2024-05-24 | 2.94 | 2.92 | 3.10 | -2.67 | -47.59% | 54 | 97 | 45.61% |
| MRVL240531P00075000 | 2024-05-16 3:22PM EDT | 2024-05-31 | 4.70 | 4.85 | 5.00 | -1.91 | -28.90% | 20 | 10 | 65.01% |
| MRVL240607P00075000 | 2024-05-16 1:49PM EDT | 2024-06-07 | 4.80 | 5.15 | 5.30 | -3.55 | -42.51% | 171 | 4 | 57.91% |
| MRVL240614P00075000 | 2024-05-16 1:24PM EDT | 2024-06-14 | 5.30 | 5.45 | 5.90 | -3.23 | -37.87% | 21 | 1 | 55.93% |
| MRVL240621P00075000 | 2024-05-16 3:39PM EDT | 2024-06-21 | 5.52 | 5.70 | 5.85 | -2.13 | -27.84% | 280 | 1,681 | 51.29% |
| MRVL240719P00075000 | 2024-05-16 3:10PM EDT | 2024-07-19 | 6.30 | 6.60 | 6.75 | -3.11 | -33.05% | 271 | 441 | 46.48% |
| MRVL240816P00075000 | 2024-05-16 3:44PM EDT | 2024-08-16 | 7.35 | 7.35 | 7.50 | -1.75 | -19.23% | 221 | 503 | 43.90% |
| MRVL240920P00075000 | 2024-05-16 1:10PM EDT | 2024-09-20 | 8.55 | 8.60 | 8.75 | -1.60 | -15.76% | 82 | 283 | 44.63% |
| MRVL241115P00075000 | 2024-05-16 3:05PM EDT | 2024-11-15 | 9.25 | 9.60 | 9.80 | -2.50 | -21.28% | 105 | 66 | 42.27% |
| MRVL241220P00075000 | 2024-05-15 10:02AM EDT | 2024-12-20 | 12.55 | 10.40 | 10.75 | 0.00 | - | 5 | 1,609 | 42.97% |
| MRVL250117P00075000 | 2024-05-16 2:35PM EDT | 2025-01-17 | 10.60 | 10.75 | 11.00 | -1.70 | -13.82% | 40 | 2,381 | 41.50% |
| MRVL250321P00075000 | 2024-05-16 11:13AM EDT | 2025-03-21 | 11.81 | 11.80 | 12.45 | -1.97 | -14.30% | 6 | 17 | 42.47% |
| MRVL260116P00075000 | 2024-05-07 11:15AM EDT | 2026-01-16 | 16.60 | 14.85 | 15.45 | 0.00 | - | 1 | 29 | 38.31% |
© 2024 Yahoo. Tutti i diritti riservati.