Italia markets closed
Dow Jones
40.313,21 -423,75 (-1,04%) Nasdaq
16.994,13 -31,75 (-0,19%) Nikkei 225
35.619,77 -539,39 (-1,49%) EUR/USD
1,1014 -0,0008 (-0,08%) Bitcoin EUR
51.682,58 -116,48 (-0,22%) XRP EUR
0,48 -0,01 (-1,32%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:46AM EDT. Mercato aperto.
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240913C00045000 | 2024-09-06 11:44AM EDT | 45.00 | 21.00 | 24.90 | 28.10 | 0.00 | - | 1 | 3 | 354.49% |
| MRVL240913C00046000 | 2024-09-06 11:00AM EDT | 46.00 | 20.95 | 24.10 | 26.90 | 0.00 | - | 1 | 3 | 308.98% |
| MRVL240913C00047000 | 2024-09-05 10:05AM EDT | 47.00 | 24.55 | 24.45 | 25.25 | 0.00 | - | 1 | 4 | 0.00% |
| MRVL240913C00048000 | 2024-09-03 3:49PM EDT | 48.00 | 24.45 | 23.55 | 24.20 | +2.65 | +12.16% | 1 | 1 | 0.00% |
| MRVL240913C00049000 | 2024-09-06 12:35PM EDT | 49.00 | 17.50 | 22.85 | 23.15 | 0.00 | - | 1 | 1 | 0.00% |
| MRVL240913C00050000 | 2024-09-10 9:45AM EDT | 50.00 | 19.15 | 21.80 | 22.00 | 0.00 | - | 1 | 5 | 0.00% |
| MRVL240913C00051000 | 2024-08-28 11:21AM EDT | 51.00 | 17.25 | 20.85 | 21.10 | 0.00 | - | 13 | 13 | 0.00% |
| MRVL240913C00052000 | 2024-09-09 11:03AM EDT | 52.00 | 16.00 | 19.85 | 20.10 | 0.00 | - | 1 | 2 | 0.00% |
| MRVL240913C00053000 | 2024-09-04 2:35PM EDT | 53.00 | 17.80 | 18.85 | 20.15 | 0.00 | - | 2 | 22 | 258.01% |
| MRVL240913C00054000 | 2024-09-09 1:59PM EDT | 54.00 | 14.20 | 17.85 | 18.75 | 0.00 | - | 2 | 4 | 191.80% |
| MRVL240913C00055000 | 2024-09-05 10:07AM EDT | 55.00 | 16.90 | 16.80 | 17.05 | 0.00 | - | 2 | 17 | 0.00% |
| MRVL240913C00056000 | 2024-09-09 1:59PM EDT | 56.00 | 12.20 | 15.70 | 16.50 | 0.00 | - | 5 | 34 | 0.00% |
| MRVL240913C00057000 | 2024-09-09 10:01AM EDT | 57.00 | 11.10 | 14.15 | 15.45 | 0.00 | - | 2 | 15 | 0.00% |
| MRVL240913C00058000 | 2024-09-10 1:49PM EDT | 58.00 | 13.20 | 13.80 | 14.15 | 0.00 | - | 2 | 20 | 0.00% |
| MRVL240913C00059000 | 2024-09-11 10:29AM EDT | 59.00 | 12.75 | 12.80 | 13.10 | +1.80 | +16.44% | 4 | 14 | 0.00% |
| MRVL240913C00060000 | 2024-09-09 2:30PM EDT | 60.00 | 8.05 | 11.45 | 12.20 | 0.00 | - | 27 | 34 | 0.00% |
| MRVL240913C00061000 | 2024-09-11 10:41AM EDT | 61.00 | 10.50 | 10.80 | 11.15 | +1.25 | +13.51% | 15 | 36 | 0.00% |
| MRVL240913C00062000 | 2024-09-11 10:52AM EDT | 62.00 | 9.10 | 9.90 | 10.10 | -0.15 | -1.62% | 8 | 51 | 0.00% |
| MRVL240913C00063000 | 2024-09-09 2:13PM EDT | 63.00 | 5.30 | 8.40 | 9.10 | 0.00 | - | 18 | 24 | 0.00% |
| MRVL240913C00064000 | 2024-09-11 10:15AM EDT | 64.00 | 7.70 | 6.40 | 8.15 | -0.25 | -3.14% | 2 | 24 | 0.00% |
| MRVL240913C00065000 | 2024-09-10 12:01PM EDT | 65.00 | 5.10 | 6.95 | 7.70 | 0.00 | - | 18 | 71 | 81.05% |
| MRVL240913C00066000 | 2024-09-11 11:00AM EDT | 66.00 | 5.64 | 5.95 | 6.15 | -0.21 | -3.59% | 11 | 160 | 0.00% |
| MRVL240913C00067000 | 2024-09-11 9:46AM EDT | 67.00 | 4.98 | 4.95 | 5.20 | +0.28 | +5.96% | 6 | 561 | 0.00% |
| MRVL240913C00068000 | 2024-09-11 10:15AM EDT | 68.00 | 3.85 | 4.05 | 4.20 | +0.05 | +1.32% | 21 | 1,449 | 0.00% |
| MRVL240913C00069000 | 2024-09-10 3:55PM EDT | 69.00 | 3.30 | 3.05 | 3.20 | +0.15 | +4.76% | 38 | 1,056 | 0.00% |
| MRVL240913C00070000 | 2024-09-11 10:11AM EDT | 70.00 | 2.23 | 2.41 | 2.66 | -0.23 | -9.35% | 47 | 837 | 32.13% |
| MRVL240913C00071000 | 2024-09-11 10:48AM EDT | 71.00 | 1.37 | 1.80 | 1.97 | -0.42 | -23.46% | 40 | 697 | 38.97% |
| MRVL240913C00072000 | 2024-09-11 11:14AM EDT | 72.00 | 1.25 | 1.17 | 1.26 | -0.03 | -2.40% | 326 | 1,095 | 36.72% |
| MRVL240913C00073000 | 2024-09-11 11:06AM EDT | 73.00 | 0.79 | 0.75 | 0.80 | -0.06 | -7.06% | 45 | 585 | 38.33% |
| MRVL240913C00074000 | 2024-09-11 11:14AM EDT | 74.00 | 0.50 | 0.27 | 0.49 | -0.05 | -9.09% | 36 | 397 | 40.04% |
| MRVL240913C00075000 | 2024-09-11 11:05AM EDT | 75.00 | 0.26 | 0.13 | 0.29 | +0.01 | +4.00% | 348 | 369 | 41.60% |
| MRVL240913C00076000 | 2024-09-11 11:05AM EDT | 76.00 | 0.11 | 0.13 | 0.17 | -0.06 | -35.29% | 55 | 229 | 43.36% |
| MRVL240913C00077000 | 2024-09-11 10:06AM EDT | 77.00 | 0.08 | 0.06 | 0.09 | -0.03 | -27.27% | 25 | 314 | 44.14% |
| MRVL240913C00078000 | 2024-09-11 11:06AM EDT | 78.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 28 | 190 | 45.70% |
| MRVL240913C00079000 | 2024-09-10 2:45PM EDT | 79.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 219 | 414 | 51.95% |
| MRVL240913C00080000 | 2024-09-11 11:02AM EDT | 80.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 6 | 490 | 51.95% |
| MRVL240913C00081000 | 2024-09-10 1:59PM EDT | 81.00 | 0.01 | 0.01 | 0.17 | 0.00 | - | 25 | 464 | 71.48% |
| MRVL240913C00082000 | 2024-09-10 1:32PM EDT | 82.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 66 | 79.30% |
| MRVL240913C00083000 | 2024-09-10 1:32PM EDT | 83.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 19 | 115.04% |
| MRVL240913C00084000 | 2024-09-04 12:10PM EDT | 84.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 61 | 62 | 122.27% |
| MRVL240913C00085000 | 2024-09-10 3:15PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 356 | 65.63% |
| MRVL240913C00090000 | 2024-09-04 11:43AM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 85 | 95.31% |
| MRVL240913C00095000 | 2024-08-30 3:42PM EDT | 95.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 135.16% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240913P00045000 | 2024-08-14 2:44PM EDT | 45.00 | 0.20 | 0.00 | 0.02 | 0.00 | - | 8 | 8 | 193.75% |
| MRVL240913P00046000 | 2024-08-12 12:43PM EDT | 46.00 | 0.42 | 0.00 | 0.02 | 0.00 | - | - | 4 | 184.38% |
| MRVL240913P00047000 | 2024-09-04 11:16AM EDT | 47.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 20 | 178.13% |
| MRVL240913P00048000 | 2024-09-04 11:15AM EDT | 48.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 168.75% |
| MRVL240913P00049000 | 2024-08-29 3:35PM EDT | 49.00 | 0.05 | 0.00 | 0.63 | 0.00 | - | - | 1 | 266.60% |
| MRVL240913P00050000 | 2024-08-28 12:01PM EDT | 50.00 | 0.15 | 0.00 | 0.57 | 0.00 | - | 2 | 8 | 250.00% |
| MRVL240913P00051000 | 2024-08-15 1:17PM EDT | 51.00 | 0.22 | 0.00 | 0.59 | 0.00 | - | 100 | 102 | 240.63% |
| MRVL240913P00052000 | 2024-09-06 1:29PM EDT | 52.00 | 0.01 | 0.00 | 0.71 | 0.00 | - | 561 | 561 | 238.67% |
| MRVL240913P00053000 | 2024-09-04 1:45PM EDT | 53.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 150 | 230.47% |
| MRVL240913P00054000 | 2024-09-09 9:46AM EDT | 54.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 637 | 1,246 | 131.25% |
| MRVL240913P00055000 | 2024-09-10 11:51AM EDT | 55.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 40 | 3,976 | 208.20% |
| MRVL240913P00056000 | 2024-09-09 10:01AM EDT | 56.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 100 | 116 | 152.73% |
| MRVL240913P00057000 | 2024-09-11 9:51AM EDT | 57.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 8,703 | 112.50% |
| MRVL240913P00058000 | 2024-09-10 2:37PM EDT | 58.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 319 | 496 | 176.37% |
| MRVL240913P00059000 | 2024-09-10 2:34PM EDT | 59.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 5 | 71 | 165.82% |
| MRVL240913P00060000 | 2024-09-11 9:30AM EDT | 60.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 3 | 634 | 107.03% |
| MRVL240913P00061000 | 2024-09-10 1:39PM EDT | 61.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 126 | 81.25% |
| MRVL240913P00062000 | 2024-09-10 3:54PM EDT | 62.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 18 | 384 | 95.70% |
| MRVL240913P00063000 | 2024-09-10 3:04PM EDT | 63.00 | 0.01 | 0.01 | 0.19 | -0.03 | -75.00% | 1 | 289 | 91.02% |
| MRVL240913P00064000 | 2024-09-11 11:08AM EDT | 64.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 27 | 162 | 70.31% |
| MRVL240913P00065000 | 2024-09-11 10:08AM EDT | 65.00 | 0.06 | 0.02 | 0.22 | -0.01 | -14.29% | 18 | 424 | 77.34% |
| MRVL240913P00066000 | 2024-09-11 11:06AM EDT | 66.00 | 0.08 | 0.07 | 0.10 | -0.04 | -33.33% | 3 | 456 | 63.67% |
| MRVL240913P00067000 | 2024-09-11 11:15AM EDT | 67.00 | 0.13 | 0.11 | 0.13 | -0.08 | -38.10% | 9 | 427 | 59.96% |
| MRVL240913P00068000 | 2024-09-11 11:01AM EDT | 68.00 | 0.26 | 0.18 | 0.22 | -0.06 | -18.75% | 32 | 321 | 58.50% |
| MRVL240913P00069000 | 2024-09-11 11:14AM EDT | 69.00 | 0.34 | 0.31 | 0.46 | -0.14 | -29.17% | 256 | 935 | 60.84% |
| MRVL240913P00070000 | 2024-09-11 11:13AM EDT | 70.00 | 0.60 | 0.51 | 0.56 | -0.13 | -17.81% | 28 | 306 | 57.13% |
| MRVL240913P00071000 | 2024-09-11 11:14AM EDT | 71.00 | 0.84 | 0.83 | 0.89 | -0.33 | -26.83% | 67 | 268 | 58.20% |
| MRVL240913P00072000 | 2024-09-11 10:39AM EDT | 72.00 | 1.60 | 1.28 | 1.36 | -0.08 | -4.76% | 51 | 201 | 60.45% |
| MRVL240913P00073000 | 2024-09-11 10:35AM EDT | 73.00 | 2.13 | 1.77 | 1.85 | -1.16 | -35.26% | 1 | 189 | 59.86% |
| MRVL240913P00074000 | 2024-09-10 3:57PM EDT | 74.00 | 2.62 | 2.29 | 2.57 | -0.18 | -6.43% | 1 | 733 | 60.45% |
| MRVL240913P00075000 | 2024-09-10 1:28PM EDT | 75.00 | 4.46 | 2.91 | 3.40 | 0.00 | - | 2 | 69 | 61.82% |
| MRVL240913P00076000 | 2024-09-11 10:18AM EDT | 76.00 | 4.70 | 4.10 | 4.30 | 0.00 | - | 1 | 28 | 75.39% |
| MRVL240913P00077000 | 2024-09-06 10:47AM EDT | 77.00 | 10.45 | 5.00 | 5.30 | 0.00 | - | 1 | 15 | 83.69% |
| MRVL240913P00078000 | 2024-09-06 10:05AM EDT | 78.00 | 10.30 | 5.60 | 6.80 | 0.00 | - | 2 | 20 | 96.39% |
| MRVL240913P00079000 | 2024-09-10 10:30AM EDT | 79.00 | 6.90 | 6.95 | 7.15 | -2.25 | -24.59% | 1 | 3 | 97.66% |
| MRVL240913P00080000 | 2024-09-10 9:55AM EDT | 80.00 | 10.30 | 7.35 | 8.25 | 0.00 | - | 5 | 1 | 90.04% |
| MRVL240913P00081000 | 2024-09-10 10:30AM EDT | 81.00 | 11.15 | 7.75 | 9.20 | 0.00 | - | 1 | 2 | 57.81% |
| MRVL240913P00082000 | 2024-09-09 10:58AM EDT | 82.00 | 14.15 | 10.05 | 10.55 | 0.00 | - | 2 | 1 | 138.77% |
| MRVL240913P00083000 | 2024-09-11 9:52AM EDT | 83.00 | 10.90 | 10.65 | 11.35 | -4.50 | -29.22% | 1 | 3 | 128.13% |
| MRVL240913P00084000 | 2024-09-09 10:30AM EDT | 84.00 | 16.20 | 11.95 | 12.15 | 0.00 | - | 1 | 0 | 139.45% |
| MRVL240913P00085000 | 2024-09-11 10:43AM EDT | 85.00 | 13.60 | 12.75 | 13.65 | -1.50 | -9.93% | 4 | 0 | 157.23% |
| MRVL240913P00086000 | 2024-09-11 9:44AM EDT | 86.00 | 13.50 | 13.90 | 15.25 | -6.25 | -31.65% | 1 | 2 | 188.09% |
| MRVL240913P00090000 | 2024-09-04 11:30AM EDT | 90.00 | 18.75 | 18.00 | 19.00 | 0.00 | - | 2 | 6 | 214.06% |
| MRVL240913P00095000 | 2024-09-11 10:17AM EDT | 95.00 | 23.80 | 22.80 | 24.80 | -1.10 | -4.42% | 2 | 0 | 267.97% |
© 2024 Yahoo. Tutti i diritti riservati.