Italia markets close in 46 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
71,05-2,22 (-3,03%)
In data: 10:44AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MRVL240621C000200002024-03-26 10:23AM EDT20.0049.0246.3547.200.00-2320.00%
MRVL240621C000225002023-10-13 11:05AM EDT22.5031.8032.8033.100.00-1600.00%
MRVL240621C000250002024-03-22 9:58AM EDT25.0042.1035.3039.600.00-3410.00%
MRVL240621C000275002024-04-19 1:13PM EDT27.5036.0042.8546.600.00-141595.31%
MRVL240621C000300002024-06-17 9:40AM EDT30.0042.5941.3543.70-1.21-2.76%1270581.45%
MRVL240621C000325002024-04-19 1:13PM EDT32.5030.6037.9041.550.00-1270502.93%
MRVL240621C000350002024-05-09 11:28AM EDT35.0033.6431.3534.950.00-21650.00%
MRVL240621C000375002024-06-07 3:50PM EDT37.5030.5533.8036.100.00-1170445.51%
MRVL240621C000400002024-06-13 3:51PM EDT40.0032.7731.1033.750.00-1330406.45%
MRVL240621C000425002024-06-14 1:01PM EDT42.5030.0528.5031.250.00-1265367.97%
MRVL240621C000450002024-05-28 12:43PM EDT45.0033.3826.1028.600.00-4705333.59%
MRVL240621C000475002024-06-14 11:08AM EDT47.5024.6023.7524.150.00-11,242223.05%
MRVL240621C000500002024-06-17 9:46AM EDT50.0022.0021.4521.85-2.05-8.52%1999219.53%
MRVL240621C000525002024-06-14 11:21AM EDT52.5019.4018.8019.400.00-1681190.82%
MRVL240621C000550002024-06-14 9:38AM EDT55.0017.3416.3016.650.00-21,361156.84%
MRVL240621C000575002024-06-17 10:02AM EDT57.5014.4013.9014.25-0.10-0.69%2634143.07%
MRVL240621C000600002024-06-14 10:03AM EDT60.0012.9511.3511.650.00-52,824115.82%
MRVL240621C000610002024-06-04 2:29PM EDT61.006.7510.4010.700.00-65110.64%
MRVL240621C000620002024-06-10 11:08AM EDT62.007.408.759.900.00-11786.33%
MRVL240621C000625002024-06-17 9:30AM EDT62.5011.008.059.40+0.05+0.46%21,70773.83%
MRVL240621C000630002024-06-10 11:08AM EDT63.006.458.408.900.00-81299.02%
MRVL240621C000640002024-06-14 1:32PM EDT64.008.927.207.700.00-105578.81%
MRVL240621C000650002024-06-14 3:10PM EDT65.008.356.406.600.00-442,37173.24%
MRVL240621C000660002024-06-14 3:11PM EDT66.007.305.506.100.00-411378.42%
MRVL240621C000670002024-06-17 10:16AM EDT67.005.004.504.70-0.54-9.75%346860.16%
MRVL240621C000675002024-06-17 10:04AM EDT67.504.454.104.75-0.45-9.18%25,78068.36%
MRVL240621C000680002024-06-14 1:59PM EDT68.005.303.353.950.00-1661,04252.64%
MRVL240621C000690002024-06-17 10:22AM EDT69.003.253.003.10-1.20-26.97%2491,16456.49%
MRVL240621C000700002024-06-17 10:05AM EDT70.002.382.102.16-1.17-32.96%238,46347.95%
MRVL240621C000710002024-06-17 10:28AM EDT71.001.521.501.54-1.17-43.49%1062,06045.70%
MRVL240621C000720002024-06-17 10:15AM EDT72.001.251.031.06-0.90-41.86%1501,35944.53%
MRVL240621C000725002024-06-17 10:16AM EDT72.501.050.890.92-0.79-42.93%439,40945.90%
MRVL240621C000730002024-06-17 10:28AM EDT73.000.650.700.73-0.95-55.88%5077,36544.87%
MRVL240621C000740002024-06-17 10:26AM EDT74.000.470.390.40-0.63-57.27%3533,68641.70%
MRVL240621C000750002024-06-17 10:29AM EDT75.000.250.230.25-0.50-64.10%2075,90042.19%
MRVL240621C000760002024-06-17 10:25AM EDT76.000.160.140.16-0.33-67.35%2585543.36%
MRVL240621C000770002024-06-17 10:18AM EDT77.000.100.080.10-0.21-67.74%1092,21244.34%
MRVL240621C000775002024-06-17 10:28AM EDT77.500.070.070.08-0.17-68.00%655,26844.92%
MRVL240621C000780002024-06-17 10:17AM EDT78.000.060.040.06-0.14-70.00%703,61244.92%
MRVL240621C000790002024-06-17 10:28AM EDT79.000.030.030.04-0.08-66.67%1440646.48%
MRVL240621C000800002024-06-17 10:28AM EDT80.000.030.020.03-0.04-57.14%14113,74248.83%
MRVL240621C000810002024-06-17 10:28AM EDT81.000.020.020.03-0.08-72.73%289951.56%
MRVL240621C000820002024-06-14 2:21PM EDT82.000.030.010.020.00-1722352.34%
MRVL240621C000825002024-06-14 10:01AM EDT82.500.050.000.020.00-481,72851.56%
MRVL240621C000830002024-06-13 9:31AM EDT83.000.130.000.030.00-31,94656.25%
MRVL240621C000840002024-06-13 9:53AM EDT84.000.030.000.040.00-31,52861.72%
MRVL240621C000850002024-06-17 10:15AM EDT85.000.020.000.040.00-516,61365.63%
MRVL240621C000875002024-06-17 10:16AM EDT87.500.010.000.23-0.01-50.00%11,84396.68%
MRVL240621C000900002024-06-14 2:17PM EDT90.000.030.000.020.00-338,53276.56%
MRVL240621C000925002024-06-14 3:39PM EDT92.500.020.000.030.00-12,29189.06%
MRVL240621C000950002024-06-14 10:55AM EDT95.000.010.000.030.00-53,17096.88%
MRVL240621C001000002024-06-13 1:19PM EDT100.000.010.000.010.00-425,859100.00%
MRVL240621C001050002024-06-05 11:31AM EDT105.000.010.000.010.00-31,870112.50%
MRVL240621C001100002024-06-13 9:31AM EDT110.000.010.000.030.00-122,523137.50%
MRVL240621C001150002024-06-14 2:05PM EDT115.000.010.000.030.00-1185150.00%
MRVL240621C001200002024-06-04 9:54AM EDT120.000.010.000.010.00-13384146.88%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MRVL240621P000200002024-06-10 3:50PM EDT20.000.010.000.090.00-4943443.75%
MRVL240621P000225002024-06-10 3:50PM EDT22.500.010.000.230.00-241456.25%
MRVL240621P000250002024-06-10 3:51PM EDT25.000.010.000.030.00-5149325.00%
MRVL240621P000275002024-05-13 12:47PM EDT27.500.020.000.530.00-164434.77%
MRVL240621P000300002024-04-18 12:32PM EDT30.000.020.000.780.00-51,269427.34%
MRVL240621P000325002024-05-31 9:30AM EDT32.500.130.000.230.00-21,474318.75%
MRVL240621P000350002024-06-03 1:45PM EDT35.000.080.000.030.00-252,988225.00%
MRVL240621P000375002024-06-14 10:55AM EDT37.500.010.000.230.00-12,905265.23%
MRVL240621P000400002024-06-10 3:52PM EDT40.000.010.000.230.00-42,710241.41%
MRVL240621P000425002024-06-10 3:52PM EDT42.500.010.000.230.00-43,630218.36%
MRVL240621P000450002024-06-06 1:21PM EDT45.000.020.000.030.00-41,493150.00%
MRVL240621P000475002024-06-10 3:09PM EDT47.500.010.000.030.00-24844134.38%
MRVL240621P000500002024-06-05 9:30AM EDT50.000.200.000.010.00-14,936106.25%
MRVL240621P000525002024-06-13 2:51PM EDT52.500.010.000.030.00-32,043103.13%
MRVL240621P000550002024-06-14 3:36PM EDT55.000.010.000.230.00-42,706119.53%
MRVL240621P000560002024-06-10 3:09PM EDT56.000.020.000.230.00--1112.31%
MRVL240621P000570002024-06-14 1:46PM EDT57.000.010.000.230.00-720105.27%
MRVL240621P000575002024-06-14 1:47PM EDT57.500.010.000.100.00-3502,27788.28%
MRVL240621P000590002024-06-17 9:40AM EDT59.000.010.000.22-0.05-83.33%10390.63%
MRVL240621P000600002024-06-14 3:30PM EDT60.000.030.010.020.00-319,52261.72%
MRVL240621P000610002024-06-12 3:58PM EDT61.000.030.010.250.00-31,97579.49%
MRVL240621P000620002024-06-13 1:40PM EDT62.000.030.010.030.00-176853.13%
MRVL240621P000625002024-06-14 3:35PM EDT62.500.020.010.020.00-542,55550.00%
MRVL240621P000630002024-06-14 3:51PM EDT63.000.020.010.020.00-131947.66%
MRVL240621P000640002024-06-14 1:30PM EDT64.000.040.020.030.00-4355444.53%
MRVL240621P000650002024-06-17 9:30AM EDT65.000.030.040.050.00-15,56042.58%
MRVL240621P000660002024-06-17 10:17AM EDT66.000.050.070.08+0.01+25.00%153,85340.04%
MRVL240621P000670002024-06-17 10:27AM EDT67.000.110.110.12+0.04+57.14%192,67136.91%
MRVL240621P000675002024-06-17 10:18AM EDT67.500.120.150.16+0.03+33.33%63,63836.13%
MRVL240621P000680002024-06-17 10:28AM EDT68.000.220.190.21+0.11+157.14%1362735.16%
MRVL240621P000690002024-06-17 10:23AM EDT69.000.290.350.37+0.10+52.63%3183733.79%
MRVL240621P000700002024-06-17 10:29AM EDT70.000.670.670.70+0.35+120.69%7549,50934.91%
MRVL240621P000710002024-06-17 10:29AM EDT71.001.071.041.08+0.58+131.82%13146133.30%
MRVL240621P000720002024-06-17 10:24AM EDT72.001.351.541.55+0.50+58.82%7933330.08%
MRVL240621P000725002024-06-17 10:24AM EDT72.501.611.801.85+0.59+57.84%412,65428.52%
MRVL240621P000730002024-06-17 10:04AM EDT73.001.842.032.08+0.64+53.33%211,04921.49%
MRVL240621P000740002024-06-17 9:53AM EDT74.002.652.773.25+0.92+53.18%11,05637.31%
MRVL240621P000750002024-06-14 3:57PM EDT75.002.433.703.85+0.03+1.25%12,0640.00%
MRVL240621P000760002024-06-14 3:29PM EDT76.003.124.304.850.00-177220.00%
MRVL240621P000770002024-06-13 9:32AM EDT77.002.445.455.800.00-81700.00%
MRVL240621P000775002024-06-14 10:01AM EDT77.504.754.856.850.00-51,71167.38%
MRVL240621P000780002024-06-13 9:33AM EDT78.003.206.406.800.00-2940.00%
MRVL240621P000790002024-06-10 2:37PM EDT79.009.657.007.750.00-130.00%
MRVL240621P000800002024-06-13 9:52AM EDT80.006.618.308.900.00-172130.00%
MRVL240621P000810002024-06-14 3:29PM EDT81.007.709.4510.450.00-161695.31%
MRVL240621P000820002024-06-06 2:36PM EDT82.0013.9510.4511.000.00-55062.11%
MRVL240621P000825002024-06-13 9:41AM EDT82.508.5510.6511.200.00-110.00%
MRVL240621P000830002024-06-03 2:50PM EDT83.0016.3011.4511.750.00-10000.00%
MRVL240621P000840002024-05-20 2:08PM EDT84.0011.4011.3012.750.00--00.00%
MRVL240621P000850002024-05-31 9:59AM EDT85.0015.4712.9013.900.00-700.00%
MRVL240621P000875002024-05-24 9:59AM EDT87.5012.4015.9016.250.00-100.00%
MRVL240621P000900002024-05-28 3:45PM EDT90.0013.0517.6518.450.00-2300.00%
MRVL240621P000925002024-05-30 3:15PM EDT92.5016.0519.1021.500.00-106103.13%
MRVL240621P000950002024-06-03 11:51AM EDT95.0027.0522.9523.450.00-400.00%
MRVL240621P001000002024-06-06 1:37PM EDT100.0031.7426.3029.200.00-42165.04%
MRVL240621P001050002024-04-04 1:59PM EDT105.0031.5534.6538.400.00-130325.20%
MRVL240621P001100002024-06-06 3:42PM EDT110.0041.3536.4039.200.00-45200.39%
MRVL240621P001150002024-06-06 3:42PM EDT115.0046.3641.4045.000.00-40288.77%
MRVL240621P001200002024-03-07 12:58PM EDT120.0037.6446.6049.400.00--0256.64%