Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
38.241,57 +425,65 (+1,13%) Nasdaq
15.860,48 +202,66 (+1,29%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,22 -2,71 (-3,31%) Bitcoin EUR
54.862,42 -1.443,37 (-2,56%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:05PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240621C00020000 | 2024-03-26 10:23AM EDT | 20.00 | 49.02 | 46.35 | 47.20 | 0.00 | - | 2 | 32 | 193.46% |
| MRVL240621C00022500 | 2023-10-13 11:05AM EDT | 22.50 | 31.80 | 32.80 | 33.10 | 0.00 | - | 1 | 60 | 0.00% |
| MRVL240621C00025000 | 2024-03-22 9:58AM EDT | 25.00 | 42.10 | 35.30 | 39.60 | 0.00 | - | 3 | 41 | 0.00% |
| MRVL240621C00027500 | 2024-04-19 1:13PM EDT | 27.50 | 36.00 | 38.15 | 39.65 | 0.00 | - | 1 | 41 | 116.80% |
| MRVL240621C00030000 | 2024-04-02 11:22AM EDT | 30.00 | 42.80 | 35.15 | 36.70 | 0.00 | - | 1 | 272 | 128.81% |
| MRVL240621C00032500 | 2024-04-19 1:13PM EDT | 32.50 | 30.60 | 33.05 | 34.95 | 0.00 | - | 1 | 270 | 104.88% |
| MRVL240621C00035000 | 2024-04-24 9:36AM EDT | 35.00 | 30.90 | 30.15 | 31.85 | 0.00 | - | 2 | 167 | 113.48% |
| MRVL240621C00037500 | 2024-04-11 10:55AM EDT | 37.50 | 34.21 | 27.45 | 29.60 | 0.00 | - | 1 | 170 | 112.11% |
| MRVL240621C00040000 | 2024-04-01 9:49AM EDT | 40.00 | 34.10 | 22.15 | 25.00 | 0.00 | - | 5 | 329 | 0.00% |
| MRVL240621C00042500 | 2024-05-01 9:49AM EDT | 42.50 | 23.27 | 23.00 | 24.40 | -0.31 | -1.31% | 2 | 269 | 85.60% |
| MRVL240621C00045000 | 2024-04-22 10:29AM EDT | 45.00 | 17.50 | 21.25 | 21.95 | 0.00 | - | 2 | 702 | 66.31% |
| MRVL240621C00047500 | 2024-05-01 2:31PM EDT | 47.50 | 18.00 | 18.55 | 19.25 | +0.46 | +2.62% | 15 | 1,250 | 63.67% |
| MRVL240621C00050000 | 2024-04-25 1:52PM EDT | 50.00 | 18.25 | 16.20 | 17.05 | 0.00 | - | 3 | 1,012 | 52.05% |
| MRVL240621C00052500 | 2024-04-25 12:00PM EDT | 52.50 | 14.90 | 14.45 | 15.20 | 0.00 | - | 2 | 666 | 60.60% |
| MRVL240621C00055000 | 2024-04-29 9:38AM EDT | 55.00 | 10.87 | 12.30 | 13.05 | -4.12 | -27.48% | 2 | 1,368 | 57.76% |
| MRVL240621C00057500 | 2024-05-01 2:31PM EDT | 57.50 | 9.55 | 10.40 | 10.65 | -1.45 | -13.18% | 10 | 645 | 53.66% |
| MRVL240621C00060000 | 2024-05-01 1:34PM EDT | 60.00 | 7.49 | 8.55 | 8.75 | -3.96 | -34.59% | 24 | 2,704 | 51.81% |
| MRVL240621C00062500 | 2024-05-01 12:31PM EDT | 62.50 | 6.00 | 6.90 | 7.15 | -1.70 | -22.08% | 20 | 1,312 | 50.95% |
| MRVL240621C00065000 | 2024-05-01 1:21PM EDT | 65.00 | 4.70 | 5.60 | 6.00 | -1.58 | -25.16% | 28 | 2,113 | 52.27% |
| MRVL240621C00067500 | 2024-05-01 2:27PM EDT | 67.50 | 4.05 | 4.40 | 4.80 | -0.70 | -14.74% | 80 | 7,590 | 51.78% |
| MRVL240621C00070000 | 2024-05-01 2:40PM EDT | 70.00 | 3.35 | 3.55 | 3.65 | -0.30 | -8.22% | 134 | 5,989 | 51.44% |
| MRVL240621C00072500 | 2024-05-01 2:39PM EDT | 72.50 | 2.50 | 2.70 | 2.79 | -0.60 | -19.35% | 142 | 9,889 | 50.82% |
| MRVL240621C00075000 | 2024-05-01 1:37PM EDT | 75.00 | 1.70 | 2.04 | 2.13 | -0.44 | -20.56% | 90 | 2,858 | 50.59% |
| MRVL240621C00077500 | 2024-05-01 2:32PM EDT | 77.50 | 1.25 | 1.54 | 1.62 | -0.55 | -30.56% | 11 | 3,050 | 50.64% |
| MRVL240621C00080000 | 2024-05-01 2:45PM EDT | 80.00 | 1.20 | 1.16 | 1.22 | -0.15 | -11.11% | 274 | 13,160 | 50.73% |
| MRVL240621C00082500 | 2024-05-01 2:42PM EDT | 82.50 | 0.82 | 0.85 | 0.90 | -0.18 | -18.00% | 22 | 934 | 50.59% |
| MRVL240621C00085000 | 2024-05-01 12:26PM EDT | 85.00 | 0.49 | 0.62 | 0.67 | -0.30 | -37.97% | 99 | 8,697 | 50.64% |
| MRVL240621C00087500 | 2024-04-30 11:35AM EDT | 87.50 | 0.40 | 0.46 | 0.50 | -0.23 | -36.51% | 3 | 1,581 | 50.93% |
| MRVL240621C00090000 | 2024-04-30 11:40AM EDT | 90.00 | 0.46 | 0.34 | 0.38 | 0.00 | - | 8 | 6,570 | 51.27% |
| MRVL240621C00092500 | 2024-05-01 12:29PM EDT | 92.50 | 0.20 | 0.24 | 0.29 | -0.15 | -42.86% | 1 | 1,407 | 51.47% |
| MRVL240621C00095000 | 2024-05-01 11:09AM EDT | 95.00 | 0.16 | 0.17 | 0.22 | -0.08 | -33.33% | 3 | 1,871 | 51.66% |
| MRVL240621C00100000 | 2024-05-01 10:26AM EDT | 100.00 | 0.09 | 0.08 | 0.12 | -0.06 | -40.00% | 5 | 6,145 | 51.76% |
| MRVL240621C00105000 | 2024-04-30 3:22PM EDT | 105.00 | 0.09 | 0.05 | 0.08 | 0.00 | - | 2 | 1,700 | 53.52% |
| MRVL240621C00110000 | 2024-05-01 2:02PM EDT | 110.00 | 0.01 | 0.03 | 0.06 | -0.04 | -80.00% | 5 | 5,651 | 55.47% |
| MRVL240621C00115000 | 2024-04-25 10:08AM EDT | 115.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 87 | 100.78% |
| MRVL240621C00120000 | 2024-04-30 3:51PM EDT | 120.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 25 | 314 | 60.55% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240621P00020000 | 2024-03-20 10:17AM EDT | 20.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 947 | 131.25% |
| MRVL240621P00022500 | 2024-04-01 10:37AM EDT | 22.50 | 0.02 | 0.00 | 0.81 | 0.00 | - | 2 | 41 | 166.21% |
| MRVL240621P00025000 | 2023-11-22 3:00PM EDT | 25.00 | 0.21 | 0.09 | 0.12 | 0.00 | - | 7 | 151 | 120.70% |
| MRVL240621P00027500 | 2024-04-01 11:42AM EDT | 27.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 10 | 65 | 151.37% |
| MRVL240621P00030000 | 2024-04-18 12:32PM EDT | 30.00 | 0.02 | 0.02 | 2.14 | 0.00 | - | 5 | 1,269 | 157.03% |
| MRVL240621P00032500 | 2024-03-11 10:31AM EDT | 32.50 | 0.05 | 0.00 | 0.31 | 0.00 | - | 4 | 1,473 | 96.09% |
| MRVL240621P00035000 | 2024-04-19 12:09PM EDT | 35.00 | 0.08 | 0.01 | 0.17 | 0.00 | - | 41 | 2,964 | 80.08% |
| MRVL240621P00037500 | 2024-04-25 12:35PM EDT | 37.50 | 0.05 | 0.00 | 0.23 | 0.00 | - | 61 | 2,861 | 75.00% |
| MRVL240621P00040000 | 2024-04-26 3:25PM EDT | 40.00 | 0.03 | 0.06 | 0.08 | 0.00 | - | 2 | 2,716 | 62.50% |
| MRVL240621P00042500 | 2024-04-26 3:22PM EDT | 42.50 | 0.09 | 0.07 | 0.13 | 0.00 | - | 80 | 3,638 | 58.79% |
| MRVL240621P00045000 | 2024-05-01 2:43PM EDT | 45.00 | 0.18 | 0.14 | 0.18 | +0.06 | +50.00% | 9 | 1,483 | 56.45% |
| MRVL240621P00047500 | 2024-04-29 2:16PM EDT | 47.50 | 0.19 | 0.24 | 0.29 | 0.00 | - | 5 | 847 | 54.88% |
| MRVL240621P00050000 | 2024-04-30 12:56PM EDT | 50.00 | 0.37 | 0.41 | 0.45 | 0.00 | - | 19 | 4,856 | 53.47% |
| MRVL240621P00052500 | 2024-05-01 2:41PM EDT | 52.50 | 0.73 | 0.66 | 0.70 | +0.08 | +12.31% | 36 | 1,945 | 52.27% |
| MRVL240621P00055000 | 2024-05-01 11:35AM EDT | 55.00 | 1.14 | 1.04 | 1.09 | +0.16 | +12.80% | 22 | 2,495 | 51.61% |
| MRVL240621P00057500 | 2024-05-01 2:32PM EDT | 57.50 | 1.97 | 1.57 | 1.62 | +0.27 | +15.88% | 29 | 2,115 | 51.00% |
| MRVL240621P00060000 | 2024-05-01 2:21PM EDT | 60.00 | 2.69 | 2.27 | 2.35 | +0.25 | +10.25% | 37 | 6,788 | 50.61% |
| MRVL240621P00062500 | 2024-05-01 2:05PM EDT | 62.50 | 3.75 | 3.15 | 3.30 | +0.40 | +11.94% | 141 | 3,108 | 50.32% |
| MRVL240621P00065000 | 2024-05-01 2:05PM EDT | 65.00 | 5.00 | 4.25 | 4.40 | +0.80 | +19.05% | 118 | 3,676 | 50.64% |
| MRVL240621P00067500 | 2024-05-01 9:44AM EDT | 67.50 | 6.10 | 5.60 | 5.70 | +0.90 | +17.31% | 42 | 1,942 | 50.18% |
| MRVL240621P00070000 | 2024-05-01 2:36PM EDT | 70.00 | 8.00 | 7.05 | 7.25 | +1.30 | +19.40% | 9 | 6,322 | 50.34% |
| MRVL240621P00072500 | 2024-04-30 12:26PM EDT | 72.50 | 7.95 | 8.75 | 9.00 | 0.00 | - | 13 | 1,584 | 50.78% |
| MRVL240621P00075000 | 2024-04-30 2:23PM EDT | 75.00 | 9.65 | 10.10 | 10.95 | 0.00 | - | 2 | 1,675 | 51.83% |
| MRVL240621P00077500 | 2024-04-23 10:09AM EDT | 77.50 | 14.00 | 12.60 | 13.10 | 0.00 | - | 50 | 1,633 | 50.78% |
| MRVL240621P00080000 | 2024-05-01 11:12AM EDT | 80.00 | 16.60 | 13.95 | 15.40 | +4.60 | +38.33% | 1 | 590 | 57.10% |
| MRVL240621P00082500 | 2024-04-29 10:41AM EDT | 82.50 | 13.75 | 16.80 | 17.30 | 0.00 | - | 1 | 389 | 53.39% |
| MRVL240621P00085000 | 2024-04-22 9:55AM EDT | 85.00 | 22.45 | 19.20 | 19.65 | 0.00 | - | 1 | 379 | 51.07% |
| MRVL240621P00087500 | 2024-04-09 12:00PM EDT | 87.50 | 16.40 | 21.50 | 22.00 | 0.00 | - | 2 | 123 | 51.17% |
| MRVL240621P00090000 | 2024-04-17 12:54PM EDT | 90.00 | 23.20 | 23.80 | 24.90 | 0.00 | - | 5 | 6 | 57.42% |
| MRVL240621P00092500 | 2024-04-04 10:24AM EDT | 92.50 | 19.40 | 26.25 | 27.40 | 0.00 | - | 1 | 0 | 60.45% |
| MRVL240621P00095000 | 2024-03-11 9:43AM EDT | 95.00 | 23.10 | 22.00 | 24.80 | 0.00 | - | 22 | 178 | 0.00% |
| MRVL240621P00100000 | 2024-03-07 2:03PM EDT | 100.00 | 20.30 | 27.35 | 29.65 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240621P00105000 | 2024-04-04 1:59PM EDT | 105.00 | 31.55 | 37.15 | 40.55 | 0.00 | - | 13 | 0 | 56.06% |
| MRVL240621P00110000 | 2024-03-07 10:54AM EDT | 110.00 | 29.25 | 36.05 | 39.45 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240621P00115000 | 2024-03-13 2:37PM EDT | 115.00 | 45.95 | 43.50 | 46.65 | 0.00 | - | 69 | 0 | 0.00% |
| MRVL240621P00120000 | 2024-03-07 12:58PM EDT | 120.00 | 37.64 | 46.60 | 49.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.