Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.654,61 -947,61 (-1,65%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240705C00050000 | 2024-06-27 10:11AM EDT | 50.00 | 18.65 | 17.60 | 22.45 | 0.00 | - | 3 | 12 | 129.30% |
| MRVL240705C00057000 | 2024-06-21 10:28AM EDT | 57.00 | 15.40 | 10.75 | 15.50 | 0.00 | - | 1 | 2 | 95.90% |
| MRVL240705C00060000 | 2024-06-26 10:43AM EDT | 60.00 | 7.90 | 8.05 | 12.15 | 0.00 | - | 14 | 61 | 74.02% |
| MRVL240705C00061000 | 2024-06-24 11:40AM EDT | 61.00 | 8.90 | 7.05 | 11.20 | 0.00 | - | 3 | 3 | 69.73% |
| MRVL240705C00062000 | 2024-06-28 10:20AM EDT | 62.00 | 9.85 | 6.05 | 10.20 | +2.05 | +26.28% | 3 | 3 | 63.18% |
| MRVL240705C00063000 | 2024-06-27 9:47AM EDT | 63.00 | 6.20 | 5.05 | 9.20 | 0.00 | - | 1 | 7 | 56.64% |
| MRVL240705C00064000 | 2024-06-28 3:12PM EDT | 64.00 | 5.99 | 4.10 | 8.25 | +1.04 | +21.01% | 11 | 10 | 53.03% |
| MRVL240705C00065000 | 2024-06-28 3:14PM EDT | 65.00 | 4.89 | 4.00 | 7.25 | +0.89 | +22.25% | 144 | 108 | 65.23% |
| MRVL240705C00066000 | 2024-06-28 10:09AM EDT | 66.00 | 6.30 | 3.10 | 5.55 | +3.72 | +144.19% | 1 | 152 | 86.18% |
| MRVL240705C00067000 | 2024-06-28 3:46PM EDT | 67.00 | 3.25 | 2.85 | 3.55 | +0.90 | +38.30% | 48 | 124 | 45.65% |
| MRVL240705C00068000 | 2024-06-28 3:59PM EDT | 68.00 | 2.54 | 1.95 | 2.68 | +0.72 | +39.56% | 132 | 586 | 40.63% |
| MRVL240705C00069000 | 2024-06-28 3:58PM EDT | 69.00 | 1.85 | 1.77 | 2.24 | +0.53 | +40.15% | 337 | 498 | 45.70% |
| MRVL240705C00070000 | 2024-06-28 3:56PM EDT | 70.00 | 1.30 | 0.83 | 1.68 | +0.37 | +39.78% | 760 | 584 | 44.78% |
| MRVL240705C00071000 | 2024-06-28 3:50PM EDT | 71.00 | 0.92 | 0.69 | 1.05 | +0.33 | +55.93% | 1,041 | 437 | 39.50% |
| MRVL240705C00072000 | 2024-06-28 3:54PM EDT | 72.00 | 0.57 | 0.52 | 0.81 | +0.17 | +42.50% | 1,197 | 515 | 42.14% |
| MRVL240705C00073000 | 2024-06-28 3:53PM EDT | 73.00 | 0.31 | 0.31 | 0.55 | +0.07 | +29.17% | 1,224 | 590 | 42.04% |
| MRVL240705C00074000 | 2024-06-28 3:53PM EDT | 74.00 | 0.20 | 0.02 | 0.24 | +0.03 | +17.65% | 191 | 213 | 36.72% |
| MRVL240705C00075000 | 2024-06-28 3:55PM EDT | 75.00 | 0.15 | 0.10 | 0.15 | +0.03 | +25.00% | 503 | 361 | 37.40% |
| MRVL240705C00076000 | 2024-06-28 3:53PM EDT | 76.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 265 | 251 | 37.89% |
| MRVL240705C00077000 | 2024-06-28 3:50PM EDT | 77.00 | 0.06 | 0.05 | 0.08 | +0.01 | +20.00% | 133 | 125 | 41.41% |
| MRVL240705C00078000 | 2024-06-28 1:56PM EDT | 78.00 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 32 | 129 | 43.36% |
| MRVL240705C00079000 | 2024-06-28 12:22PM EDT | 79.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 13 | 2,568 | 46.09% |
| MRVL240705C00080000 | 2024-06-28 3:29PM EDT | 80.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 223 | 198 | 48.05% |
| MRVL240705C00081000 | 2024-06-28 11:36AM EDT | 81.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 4 | 54 | 51.95% |
| MRVL240705C00082000 | 2024-06-27 10:25AM EDT | 82.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 99 | 780 | 50.39% |
| MRVL240705C00083000 | 2024-06-25 10:51AM EDT | 83.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 1 | 980 | 51.56% |
| MRVL240705C00085000 | 2024-06-27 3:57PM EDT | 85.00 | 0.03 | 0.00 | 0.43 | 0.00 | - | 2 | 11 | 87.89% |
| MRVL240705C00086000 | 2024-06-06 9:50AM EDT | 86.00 | 0.09 | 0.00 | 0.43 | 0.00 | - | 1 | 2 | 91.99% |
| MRVL240705C00087000 | 2024-06-20 1:29PM EDT | 87.00 | 0.13 | 0.00 | 0.09 | 0.00 | - | - | 10 | 73.44% |
| MRVL240705C00088000 | 2024-06-28 10:29AM EDT | 88.00 | 0.01 | 0.00 | 0.27 | -0.02 | -66.67% | 3 | 19 | 91.41% |
| MRVL240705C00090000 | 2024-06-25 9:45AM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 48 | 72.66% |
| MRVL240705C00095000 | 2024-06-13 9:39AM EDT | 95.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 21 | 40 | 90.63% |
| MRVL240705C00100000 | 2024-06-18 3:31PM EDT | 100.00 | 0.01 | 0.00 | 1.47 | 0.00 | - | 5 | 5 | 182.03% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240705P00050000 | 2024-06-04 11:01AM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 50.00% |
| MRVL240705P00055000 | 2024-06-28 10:05AM EDT | 55.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 12 | 125 | 93.36% |
| MRVL240705P00057000 | 2024-06-27 3:15PM EDT | 57.00 | 0.01 | 0.00 | 0.73 | 0.00 | - | 64 | 122 | 107.42% |
| MRVL240705P00058000 | 2024-06-28 10:29AM EDT | 58.00 | 0.01 | 0.00 | 0.44 | -0.03 | -75.00% | 3 | 1,382 | 88.87% |
| MRVL240705P00059000 | 2024-06-24 10:18AM EDT | 59.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 219 | 109.08% |
| MRVL240705P00060000 | 2024-06-28 12:24PM EDT | 60.00 | 0.02 | 0.00 | 0.20 | -0.05 | -71.43% | 15 | 2,612 | 64.06% |
| MRVL240705P00061000 | 2024-06-28 12:21PM EDT | 61.00 | 0.02 | 0.00 | 0.23 | -0.08 | -80.00% | 3 | 3,316 | 59.96% |
| MRVL240705P00062000 | 2024-06-28 12:51PM EDT | 62.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 126 | 214 | 42.58% |
| MRVL240705P00063000 | 2024-06-28 1:37PM EDT | 63.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 836 | 9,035 | 37.50% |
| MRVL240705P00064000 | 2024-06-28 2:15PM EDT | 64.00 | 0.04 | 0.03 | 0.25 | -0.09 | -69.23% | 29 | 159 | 51.56% |
| MRVL240705P00065000 | 2024-06-28 2:55PM EDT | 65.00 | 0.08 | 0.02 | 0.29 | -0.15 | -65.22% | 61 | 2,444 | 46.97% |
| MRVL240705P00066000 | 2024-06-28 3:31PM EDT | 66.00 | 0.16 | 0.12 | 0.16 | -0.23 | -58.97% | 145 | 195 | 33.30% |
| MRVL240705P00067000 | 2024-06-28 3:54PM EDT | 67.00 | 0.29 | 0.18 | 0.29 | -0.40 | -57.97% | 82 | 1,685 | 32.62% |
| MRVL240705P00068000 | 2024-06-28 3:49PM EDT | 68.00 | 0.47 | 0.30 | 0.49 | -0.49 | -51.04% | 289 | 916 | 31.79% |
| MRVL240705P00069000 | 2024-06-28 3:59PM EDT | 69.00 | 0.82 | 0.60 | 0.82 | -0.62 | -43.06% | 246 | 534 | 31.74% |
| MRVL240705P00070000 | 2024-06-28 3:58PM EDT | 70.00 | 1.21 | 1.02 | 1.60 | -0.83 | -40.69% | 420 | 263 | 40.09% |
| MRVL240705P00071000 | 2024-06-28 3:57PM EDT | 71.00 | 1.83 | 1.60 | 2.10 | -0.76 | -29.34% | 878 | 125 | 38.18% |
| MRVL240705P00072000 | 2024-06-28 3:53PM EDT | 72.00 | 2.52 | 2.37 | 2.92 | -1.03 | -29.01% | 224 | 88 | 42.43% |
| MRVL240705P00073000 | 2024-06-28 3:52PM EDT | 73.00 | 3.11 | 2.88 | 4.15 | -1.12 | -26.48% | 100 | 129 | 57.57% |
| MRVL240705P00074000 | 2024-06-28 3:53PM EDT | 74.00 | 4.25 | 4.05 | 5.00 | -2.50 | -37.04% | 5 | 55 | 60.84% |
| MRVL240705P00075000 | 2024-06-28 12:59PM EDT | 75.00 | 5.30 | 4.95 | 7.10 | -1.65 | -23.74% | 102 | 82 | 68.95% |
| MRVL240705P00076000 | 2024-06-21 1:10PM EDT | 76.00 | 4.50 | 4.00 | 8.05 | 0.00 | - | 1 | 7 | 107.72% |
| MRVL240705P00077000 | 2024-05-31 2:14PM EDT | 77.00 | 10.22 | 4.95 | 9.05 | 0.00 | - | 1 | 5 | 115.19% |
| MRVL240705P00078000 | 2024-06-20 11:17AM EDT | 78.00 | 4.34 | 5.90 | 10.00 | 0.00 | - | 58 | 0 | 120.85% |
| MRVL240705P00079000 | 2024-06-26 10:25AM EDT | 79.00 | 10.85 | 6.90 | 11.00 | 0.00 | - | 21 | 10 | 127.73% |
| MRVL240705P00080000 | 2024-06-26 9:42AM EDT | 80.00 | 9.00 | 7.90 | 12.00 | -3.05 | -25.31% | 7 | 5 | 134.38% |
| MRVL240705P00081000 | 2024-06-28 2:22PM EDT | 81.00 | 11.20 | 8.70 | 13.35 | -1.85 | -14.18% | 1 | 4 | 151.86% |
| MRVL240705P00083000 | 2024-06-28 9:54AM EDT | 83.00 | 11.95 | 10.75 | 15.50 | -3.40 | -22.15% | 4 | 4 | 55.47% |
| MRVL240705P00095000 | 2024-06-17 11:52AM EDT | 95.00 | 23.52 | 22.80 | 27.50 | 0.00 | - | 5 | 5 | 99.22% |
© 2024 Yahoo. Tutti i diritti riservati.