Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.927,04 +111,12 (+0,29%) Nasdaq
15.587,74 -70,09 (-0,45%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,10 -2,83 (-3,45%) Bitcoin EUR
53.380,93 -3.241,37 (-5,72%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:51PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240517C00025000 | 2023-11-16 10:47AM EDT | 25.00 | 30.60 | 34.15 | 36.30 | 0.00 | - | 1 | 38 | 0.00% |
| MRVL240517C00027500 | 2023-11-22 1:35PM EDT | 27.50 | 29.35 | 32.15 | 34.00 | 0.00 | - | 1 | 13 | 0.00% |
| MRVL240517C00030000 | 2024-04-01 11:58AM EDT | 30.00 | 42.88 | 33.15 | 35.35 | 0.00 | - | 12 | 24 | 228.32% |
| MRVL240517C00032500 | 2023-11-21 12:51PM EDT | 32.50 | 23.30 | 28.40 | 28.70 | 0.00 | - | 1 | 3 | 0.00% |
| MRVL240517C00035000 | 2023-10-24 12:48PM EDT | 35.00 | 16.45 | 21.75 | 22.30 | 0.00 | - | 1 | 5 | 0.00% |
| MRVL240517C00037500 | 2023-11-30 2:24PM EDT | 37.50 | 19.55 | 23.70 | 23.95 | 0.00 | - | 4 | 7 | 0.00% |
| MRVL240517C00040000 | 2024-04-19 11:30AM EDT | 40.00 | 23.34 | 23.95 | 24.65 | 0.00 | - | 1 | 74 | 155.18% |
| MRVL240517C00042500 | 2024-05-01 12:00PM EDT | 42.50 | 21.06 | 20.80 | 21.70 | +0.21 | +1.01% | 1 | 87 | 92.19% |
| MRVL240517C00045000 | 2024-04-30 3:15PM EDT | 45.00 | 21.95 | 18.80 | 19.50 | 0.00 | - | 8 | 71 | 114.65% |
| MRVL240517C00047500 | 2024-04-29 2:00PM EDT | 47.50 | 17.00 | 16.50 | 17.20 | -4.80 | -22.02% | 1 | 244 | 110.06% |
| MRVL240517C00050000 | 2024-04-29 1:41PM EDT | 50.00 | 19.50 | 13.80 | 14.85 | 0.00 | - | 3 | 138 | 94.14% |
| MRVL240517C00052500 | 2024-04-30 10:21AM EDT | 52.50 | 12.06 | 11.55 | 12.10 | -3.84 | -24.15% | 1 | 144 | 79.79% |
| MRVL240517C00054000 | 2024-04-30 12:42PM EDT | 54.00 | 13.20 | 9.90 | 10.35 | 0.00 | - | 1 | 4 | 63.77% |
| MRVL240517C00055000 | 2024-05-01 10:26AM EDT | 55.00 | 9.35 | 9.20 | 9.35 | -3.60 | -27.80% | 1 | 996 | 63.97% |
| MRVL240517C00056000 | 2024-04-30 3:54PM EDT | 56.00 | 10.50 | 7.60 | 8.45 | 0.00 | - | 1 | 21 | 63.87% |
| MRVL240517C00057000 | 2024-04-25 9:53AM EDT | 57.00 | 9.85 | 7.35 | 7.45 | 0.00 | - | - | 11 | 56.59% |
| MRVL240517C00057500 | 2024-04-30 3:55PM EDT | 57.50 | 7.65 | 6.90 | 7.05 | -1.34 | -14.91% | 1 | 905 | 55.76% |
| MRVL240517C00058000 | 2024-05-01 10:26AM EDT | 58.00 | 6.65 | 6.50 | 6.65 | -2.00 | -23.12% | 2 | 25 | 55.42% |
| MRVL240517C00059000 | 2024-05-01 9:36AM EDT | 59.00 | 6.60 | 5.70 | 5.80 | -3.50 | -34.65% | 1 | 64 | 53.47% |
| MRVL240517C00060000 | 2024-05-01 10:37AM EDT | 60.00 | 5.35 | 4.85 | 4.95 | -2.25 | -29.61% | 1 | 1,731 | 50.24% |
| MRVL240517C00061000 | 2024-05-01 11:09AM EDT | 61.00 | 4.25 | 4.15 | 4.25 | -2.30 | -35.11% | 8 | 10 | 50.49% |
| MRVL240517C00062000 | 2024-04-30 3:15PM EDT | 62.00 | 5.75 | 3.50 | 3.60 | 0.00 | - | 4 | 55 | 49.61% |
| MRVL240517C00062500 | 2024-05-01 10:14AM EDT | 62.50 | 3.40 | 3.25 | 3.30 | -1.53 | -31.03% | 2 | 1,196 | 49.27% |
| MRVL240517C00063000 | 2024-05-01 10:14AM EDT | 63.00 | 3.10 | 2.93 | 2.97 | -1.95 | -38.61% | 4 | 130 | 48.10% |
| MRVL240517C00064000 | 2024-05-01 12:00PM EDT | 64.00 | 2.15 | 2.41 | 2.45 | -2.98 | -58.09% | 21 | 178 | 47.53% |
| MRVL240517C00065000 | 2024-05-01 12:15PM EDT | 65.00 | 1.94 | 1.94 | 1.97 | -1.44 | -42.60% | 160 | 3,366 | 46.61% |
| MRVL240517C00066000 | 2024-05-01 12:16PM EDT | 66.00 | 1.59 | 1.55 | 1.58 | -0.98 | -38.13% | 70 | 184 | 46.24% |
| MRVL240517C00067000 | 2024-05-01 9:31AM EDT | 67.00 | 1.66 | 1.22 | 1.25 | -0.64 | -27.83% | 3 | 317 | 45.90% |
| MRVL240517C00067500 | 2024-05-01 12:15PM EDT | 67.50 | 1.14 | 1.08 | 1.10 | -0.89 | -43.84% | 234 | 5,663 | 45.61% |
| MRVL240517C00068000 | 2024-05-01 11:37AM EDT | 68.00 | 0.94 | 0.94 | 0.97 | -1.16 | -55.24% | 86 | 136 | 45.51% |
| MRVL240517C00069000 | 2024-05-01 11:42AM EDT | 69.00 | 0.76 | 0.74 | 0.76 | -0.96 | -55.81% | 52 | 790 | 45.61% |
| MRVL240517C00070000 | 2024-05-01 12:34PM EDT | 70.00 | 0.57 | 0.57 | 0.59 | -0.55 | -49.11% | 1,553 | 9,720 | 45.70% |
| MRVL240517C00071000 | 2024-05-01 12:17PM EDT | 71.00 | 0.45 | 0.44 | 0.45 | -0.46 | -50.55% | 30 | 175 | 45.70% |
| MRVL240517C00072000 | 2024-05-01 12:17PM EDT | 72.00 | 0.34 | 0.33 | 0.35 | -0.52 | -60.47% | 9 | 132 | 46.09% |
| MRVL240517C00072500 | 2024-05-01 11:17AM EDT | 72.50 | 0.28 | 0.29 | 0.30 | -0.50 | -64.10% | 173 | 3,984 | 45.90% |
| MRVL240517C00073000 | 2024-05-01 11:28AM EDT | 73.00 | 0.22 | 0.25 | 0.27 | -0.46 | -67.65% | 19 | 410 | 46.39% |
| MRVL240517C00074000 | 2024-05-01 10:07AM EDT | 74.00 | 0.22 | 0.19 | 0.21 | -0.51 | -69.86% | 2 | 315 | 46.88% |
| MRVL240517C00075000 | 2024-05-01 12:25PM EDT | 75.00 | 0.16 | 0.15 | 0.16 | -0.24 | -60.00% | 69 | 6,251 | 47.17% |
| MRVL240517C00076000 | 2024-05-01 11:17AM EDT | 76.00 | 0.11 | 0.11 | 0.13 | -0.45 | -80.36% | 26 | 127 | 48.05% |
| MRVL240517C00077000 | 2024-05-01 11:03AM EDT | 77.00 | 0.10 | 0.09 | 0.10 | -0.35 | -77.78% | 21 | 89 | 48.44% |
| MRVL240517C00077500 | 2024-05-01 12:15PM EDT | 77.50 | 0.07 | 0.08 | 0.09 | -0.16 | -69.57% | 25 | 2,269 | 48.83% |
| MRVL240517C00080000 | 2024-05-01 12:29PM EDT | 80.00 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 498 | 8,120 | 50.39% |
| MRVL240517C00082500 | 2024-05-01 12:10PM EDT | 82.50 | 0.02 | 0.03 | 0.04 | -0.05 | -71.43% | 5 | 2,656 | 53.13% |
| MRVL240517C00085000 | 2024-05-01 11:02AM EDT | 85.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 89 | 8,205 | 56.25% |
| MRVL240517C00087500 | 2024-05-01 9:30AM EDT | 87.50 | 0.02 | 0.02 | 0.48 | -0.02 | -50.00% | 8 | 1,609 | 86.33% |
| MRVL240517C00090000 | 2024-05-01 9:30AM EDT | 90.00 | 0.02 | 0.00 | 0.12 | -0.01 | -33.33% | 81 | 4,882 | 73.24% |
| MRVL240517C00092500 | 2024-05-01 9:30AM EDT | 92.50 | 1.67 | 0.00 | 0.00 | +1.65 | +101.23% | 4 | 357 | 50.00% |
| MRVL240517C00095000 | 2024-04-26 2:43PM EDT | 95.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 4,503 | 74.22% |
| MRVL240517C00100000 | 2024-04-29 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 24 | 2,379 | 78.13% |
| MRVL240517C00105000 | 2024-04-26 2:40PM EDT | 105.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 1,151 | 103.52% |
| MRVL240517C00110000 | 2024-04-25 9:30AM EDT | 110.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 420 | 110.55% |
| MRVL240517C00115000 | 2024-04-18 9:33AM EDT | 115.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 4 | 152 | 130.47% |
| MRVL240517C00120000 | 2024-04-26 9:46AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 916 | 93.75% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240517P00025000 | 2023-12-12 11:49AM EDT | 25.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 2 | 5 | 205.47% |
| MRVL240517P00027500 | 2024-04-10 12:24PM EDT | 27.50 | 0.10 | 0.00 | 0.51 | 0.00 | - | 1 | 20 | 213.48% |
| MRVL240517P00030000 | 2024-04-09 12:09PM EDT | 30.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 155 | 208.20% |
| MRVL240517P00032500 | 2024-01-19 2:34PM EDT | 32.50 | 0.06 | 0.06 | 0.11 | 0.00 | - | 1 | 330 | 146.48% |
| MRVL240517P00035000 | 2024-04-02 10:29AM EDT | 35.00 | 0.02 | 0.00 | 0.91 | 0.00 | - | 1 | 194 | 177.64% |
| MRVL240517P00037500 | 2024-04-02 1:25PM EDT | 37.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 555 | 100.00% |
| MRVL240517P00040000 | 2024-04-30 3:56PM EDT | 40.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 16 | 215 | 97.66% |
| MRVL240517P00042500 | 2024-04-24 2:36PM EDT | 42.50 | 0.01 | 0.00 | 0.92 | 0.00 | - | 5 | 1,531 | 128.32% |
| MRVL240517P00045000 | 2024-04-22 10:22AM EDT | 45.00 | 0.04 | 0.00 | 0.84 | 0.00 | - | 6 | 124 | 111.04% |
| MRVL240517P00047500 | 2024-04-30 9:48AM EDT | 47.50 | 0.01 | 0.00 | 0.87 | 0.00 | - | 2 | 1,142 | 97.75% |
| MRVL240517P00050000 | 2024-04-30 12:56PM EDT | 50.00 | 0.01 | 0.03 | 0.04 | 0.00 | - | 2 | 1,124 | 51.95% |
| MRVL240517P00052500 | 2024-05-01 10:36AM EDT | 52.50 | 0.06 | 0.07 | 0.08 | +0.02 | +50.00% | 25 | 769 | 48.83% |
| MRVL240517P00054000 | 2024-05-01 11:34AM EDT | 54.00 | 0.12 | 0.12 | 0.13 | +0.02 | +20.00% | 3 | 179 | 46.97% |
| MRVL240517P00055000 | 2024-05-01 12:30PM EDT | 55.00 | 0.17 | 0.17 | 0.18 | +0.08 | +88.89% | 24 | 2,957 | 45.90% |
| MRVL240517P00056000 | 2024-05-01 12:34PM EDT | 56.00 | 0.25 | 0.24 | 0.25 | +0.19 | +316.67% | 12 | 37 | 44.92% |
| MRVL240517P00057000 | 2024-05-01 12:11PM EDT | 57.00 | 0.35 | 0.33 | 0.34 | +0.21 | +150.00% | 6 | 55 | 43.85% |
| MRVL240517P00057500 | 2024-05-01 9:30AM EDT | 57.50 | 1.67 | 0.38 | 0.40 | +1.47 | +735.00% | 5 | 4,346 | 43.46% |
| MRVL240517P00058000 | 2024-05-01 12:06PM EDT | 58.00 | 0.51 | 0.46 | 0.47 | +0.26 | +104.00% | 14 | 78 | 43.16% |
| MRVL240517P00059000 | 2024-05-01 10:42AM EDT | 59.00 | 0.59 | 0.62 | 0.64 | +0.28 | +90.32% | 5 | 141 | 42.53% |
| MRVL240517P00060000 | 2024-05-01 12:23PM EDT | 60.00 | 0.83 | 0.83 | 0.85 | +0.38 | +84.44% | 30 | 5,609 | 41.70% |
| MRVL240517P00061000 | 2024-05-01 12:34PM EDT | 61.00 | 1.10 | 1.07 | 1.10 | +0.55 | +100.00% | 23 | 40 | 40.63% |
| MRVL240517P00062000 | 2024-05-01 12:16PM EDT | 62.00 | 1.43 | 1.42 | 1.43 | +0.71 | +98.61% | 20 | 248 | 39.99% |
| MRVL240517P00062500 | 2024-05-01 11:34AM EDT | 62.50 | 1.67 | 1.61 | 1.64 | +0.78 | +87.64% | 27 | 3,086 | 40.06% |
| MRVL240517P00063000 | 2024-05-01 12:00PM EDT | 63.00 | 2.03 | 1.83 | 1.86 | +0.71 | +53.79% | 10 | 372 | 39.97% |
| MRVL240517P00064000 | 2024-05-01 12:01PM EDT | 64.00 | 2.59 | 2.29 | 2.32 | +1.35 | +108.87% | 92 | 463 | 39.16% |
| MRVL240517P00065000 | 2024-05-01 12:30PM EDT | 65.00 | 2.77 | 2.84 | 2.87 | +0.72 | +35.12% | 64 | 11,774 | 38.65% |
| MRVL240517P00066000 | 2024-05-01 10:58AM EDT | 66.00 | 3.15 | 3.40 | 3.50 | +1.01 | +47.20% | 12 | 504 | 38.28% |
| MRVL240517P00067000 | 2024-05-01 11:26AM EDT | 67.00 | 4.35 | 4.05 | 4.15 | +1.60 | +58.18% | 16 | 133 | 36.87% |
| MRVL240517P00067500 | 2024-05-01 11:37AM EDT | 67.50 | 4.60 | 4.45 | 4.55 | +1.73 | +60.28% | 14 | 3,365 | 37.26% |
| MRVL240517P00068000 | 2024-04-30 3:54PM EDT | 68.00 | 3.50 | 4.80 | 4.90 | 0.00 | - | 436 | 495 | 36.13% |
| MRVL240517P00069000 | 2024-05-01 12:32PM EDT | 69.00 | 5.58 | 5.55 | 5.70 | +2.05 | +58.07% | 1 | 319 | 35.06% |
| MRVL240517P00070000 | 2024-04-30 3:54PM EDT | 70.00 | 4.75 | 6.40 | 6.60 | 0.00 | - | 3 | 2,877 | 35.65% |
| MRVL240517P00071000 | 2024-05-01 10:06AM EDT | 71.00 | 6.95 | 7.30 | 7.55 | +2.75 | +65.48% | 2 | 71 | 37.31% |
| MRVL240517P00072000 | 2024-04-26 3:54PM EDT | 72.00 | 8.10 | 8.15 | 8.30 | +3.95 | +95.18% | 1 | 52 | 0.00% |
| MRVL240517P00072500 | 2024-04-30 9:58AM EDT | 72.50 | 5.18 | 8.60 | 9.30 | 0.00 | - | 10 | 2,791 | 52.15% |
| MRVL240517P00073000 | 2024-04-30 2:58PM EDT | 73.00 | 6.71 | 9.05 | 9.25 | 0.00 | - | 1 | 25 | 0.00% |
| MRVL240517P00074000 | 2024-04-26 10:13AM EDT | 74.00 | 5.70 | 10.05 | 10.25 | 0.00 | - | 1 | 1 | 0.00% |
| MRVL240517P00075000 | 2024-04-30 2:41PM EDT | 75.00 | 8.10 | 10.95 | 11.80 | 0.00 | - | 9 | 2,540 | 61.18% |
| MRVL240517P00076000 | 2024-04-26 9:57AM EDT | 76.00 | 7.75 | 11.95 | 12.20 | 0.00 | - | 1 | 2 | 0.00% |
| MRVL240517P00077000 | 2024-04-25 10:19AM EDT | 77.00 | 9.90 | 12.95 | 13.10 | 0.00 | - | - | 26 | 0.00% |
| MRVL240517P00077500 | 2024-04-30 3:56PM EDT | 77.50 | 12.00 | 13.15 | 14.70 | 0.00 | - | 10 | 1,640 | 83.15% |
| MRVL240517P00080000 | 2024-04-25 9:36AM EDT | 80.00 | 14.00 | 15.95 | 17.70 | 0.00 | - | 2 | 95 | 78.52% |
| MRVL240517P00082500 | 2024-04-22 12:58PM EDT | 82.50 | 20.10 | 17.70 | 19.45 | 0.00 | - | 17 | 1 | 91.02% |
| MRVL240517P00085000 | 2024-04-24 2:21PM EDT | 85.00 | 20.75 | 20.65 | 21.25 | 0.00 | - | 35 | 9 | 0.00% |
| MRVL240517P00087500 | 2024-04-22 12:24PM EDT | 87.50 | 25.00 | 22.95 | 24.05 | 0.00 | - | 20 | 0 | 84.38% |
| MRVL240517P00090000 | 2024-04-25 11:24AM EDT | 90.00 | 23.75 | 25.60 | 27.10 | 0.00 | - | 2 | 0 | 64.06% |
| MRVL240517P00092500 | 2024-04-12 9:35AM EDT | 92.50 | 22.05 | 27.90 | 29.25 | 0.00 | - | 14 | 0 | 108.50% |
| MRVL240517P00095000 | 2024-03-11 10:01AM EDT | 95.00 | 24.30 | 22.45 | 23.15 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL240517P00100000 | 2024-04-25 9:32AM EDT | 100.00 | 34.20 | 35.25 | 36.50 | 0.00 | - | 2 | 0 | 106.45% |
| MRVL240517P00105000 | 2024-03-13 2:53PM EDT | 105.00 | 36.95 | 33.85 | 35.25 | 0.00 | - | 480 | 0 | 0.00% |
| MRVL240517P00110000 | 2024-03-07 10:54AM EDT | 110.00 | 28.50 | 37.20 | 39.05 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240517P00115000 | 2024-04-17 3:53PM EDT | 115.00 | 48.19 | 50.75 | 51.75 | 0.00 | - | 2 | 0 | 153.81% |
| MRVL240517P00120000 | 2024-04-17 3:53PM EDT | 120.00 | 53.21 | 55.10 | 57.30 | 0.00 | - | 2 | 0 | 191.70% |
© 2024 Yahoo. Tutti i diritti riservati.