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
56.639,75 -1.081,57 (-1,87%)
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'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240712C00055000 | 2024-05-31 12:08PM EDT | 55.00 | 13.13 | 12.60 | 17.00 | 0.00 | - | 1 | 1 | 149.56% |
| MRVL240712C00060000 | 2024-06-26 10:24AM EDT | 60.00 | 8.45 | 8.15 | 12.25 | 0.00 | - | 3 | 9 | 57.81% |
| MRVL240712C00065000 | 2024-06-27 10:11AM EDT | 65.00 | 4.30 | 4.35 | 7.45 | 0.00 | - | 45 | 87 | 53.03% |
| MRVL240712C00066000 | 2024-06-28 3:56PM EDT | 66.00 | 4.65 | 3.55 | 5.20 | +1.45 | +45.31% | 6 | 50 | 53.42% |
| MRVL240712C00067000 | 2024-06-28 12:40PM EDT | 67.00 | 3.70 | 2.96 | 4.95 | +0.77 | +26.28% | 11 | 22 | 61.72% |
| MRVL240712C00068000 | 2024-06-28 2:18PM EDT | 68.00 | 3.16 | 2.82 | 5.30 | +0.55 | +21.07% | 9 | 67 | 56.01% |
| MRVL240712C00069000 | 2024-06-28 1:54PM EDT | 69.00 | 2.62 | 1.95 | 3.15 | +0.69 | +35.75% | 88 | 143 | 49.32% |
| MRVL240712C00070000 | 2024-06-28 3:55PM EDT | 70.00 | 2.10 | 1.76 | 2.05 | +0.64 | +43.84% | 262 | 195 | 38.43% |
| MRVL240712C00071000 | 2024-06-28 3:58PM EDT | 71.00 | 1.62 | 1.33 | 2.00 | +0.37 | +29.60% | 95 | 47 | 45.65% |
| MRVL240712C00072000 | 2024-06-28 3:38PM EDT | 72.00 | 1.16 | 0.97 | 1.24 | +0.21 | +22.11% | 231 | 203 | 38.38% |
| MRVL240712C00073000 | 2024-06-28 3:57PM EDT | 73.00 | 0.90 | 0.68 | 1.13 | +0.25 | +38.46% | 629 | 275 | 42.36% |
| MRVL240712C00074000 | 2024-06-28 3:59PM EDT | 74.00 | 0.70 | 0.45 | 0.90 | +0.18 | +34.62% | 111 | 515 | 43.02% |
| MRVL240712C00075000 | 2024-06-28 3:55PM EDT | 75.00 | 0.52 | 0.47 | 0.60 | +0.16 | +44.44% | 211 | 502 | 40.77% |
| MRVL240712C00076000 | 2024-06-28 3:31PM EDT | 76.00 | 0.30 | 0.34 | 0.58 | +0.05 | +20.00% | 139 | 94 | 44.78% |
| MRVL240712C00077000 | 2024-06-28 10:02AM EDT | 77.00 | 0.70 | 0.05 | 0.40 | +0.54 | +337.50% | 19 | 41 | 43.51% |
| MRVL240712C00078000 | 2024-06-28 3:04PM EDT | 78.00 | 0.20 | 0.16 | 0.21 | +0.03 | +17.65% | 14 | 31 | 39.94% |
| MRVL240712C00079000 | 2024-06-27 10:19AM EDT | 79.00 | 0.30 | 0.00 | 0.55 | +0.18 | +150.00% | 1 | 60 | 56.25% |
| MRVL240712C00080000 | 2024-06-28 1:10PM EDT | 80.00 | 0.11 | 0.09 | 0.32 | +0.02 | +22.22% | 38 | 124 | 51.66% |
| MRVL240712C00081000 | 2024-06-26 10:16AM EDT | 81.00 | 0.09 | 0.07 | 0.49 | 0.00 | - | 1 | 161 | 53.32% |
| MRVL240712C00082000 | 2024-06-28 10:10AM EDT | 82.00 | 0.16 | 0.05 | 0.07 | +0.10 | +166.67% | 4 | 49 | 42.97% |
| MRVL240712C00083000 | 2024-06-28 10:05AM EDT | 83.00 | 0.11 | 0.04 | 0.07 | 0.00 | - | 1 | 7 | 45.51% |
| MRVL240712C00084000 | 2024-06-25 1:19PM EDT | 84.00 | 0.07 | 0.03 | 0.25 | 0.00 | - | 2 | 530 | 54.30% |
| MRVL240712C00085000 | 2024-06-28 1:12PM EDT | 85.00 | 0.04 | 0.02 | 0.25 | +0.01 | +33.33% | 890 | 111 | 56.74% |
| MRVL240712C00086000 | 2024-06-28 2:55PM EDT | 86.00 | 0.03 | 0.02 | 0.05 | -0.29 | -90.62% | 2 | 4 | 50.39% |
| MRVL240712C00087000 | 2024-06-24 12:50PM EDT | 87.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 3 | 4 | 51.17% |
| MRVL240712C00088000 | 2024-06-25 3:36PM EDT | 88.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 9 | 53.52% |
| MRVL240712C00090000 | 2024-06-25 11:12AM EDT | 90.00 | 0.03 | 0.00 | 0.80 | 0.00 | - | 1 | 35 | 86.52% |
| MRVL240712C00095000 | 2024-06-20 3:20PM EDT | 95.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | 200 | 7 | 111.82% |
| MRVL240712C00100000 | 2024-06-21 11:02AM EDT | 100.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 25 | 26 | 85.94% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240712P00045000 | 2024-06-06 11:28AM EDT | 45.00 | 0.02 | 0.00 | 0.88 | 0.00 | - | 2 | 8 | 147.07% |
| MRVL240712P00050000 | 2024-06-05 1:09PM EDT | 50.00 | 0.07 | 0.00 | 1.47 | 0.00 | - | - | 6 | 133.89% |
| MRVL240712P00055000 | 2024-06-27 1:51PM EDT | 55.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 3 | 44 | 62.89% |
| MRVL240712P00057000 | 2024-06-28 11:15AM EDT | 57.00 | 0.03 | 0.01 | 0.23 | -0.04 | -57.14% | 20 | 70 | 59.57% |
| MRVL240712P00058000 | 2024-06-28 9:30AM EDT | 58.00 | 0.05 | 0.01 | 0.04 | -0.06 | -54.55% | 1 | 785 | 46.09% |
| MRVL240712P00059000 | 2024-06-25 10:53AM EDT | 59.00 | 0.16 | 0.02 | 0.05 | 0.00 | - | 8 | 19 | 43.75% |
| MRVL240712P00060000 | 2024-06-28 1:38PM EDT | 60.00 | 0.05 | 0.04 | 0.26 | -0.04 | -44.44% | 27 | 1,201 | 55.76% |
| MRVL240712P00061000 | 2024-06-28 1:38PM EDT | 61.00 | 0.07 | 0.06 | 0.68 | -0.21 | -75.00% | 25 | 656 | 56.06% |
| MRVL240712P00062000 | 2024-06-28 1:38PM EDT | 62.00 | 0.10 | 0.08 | 0.51 | -0.19 | -65.52% | 1,236 | 3,314 | 56.30% |
| MRVL240712P00063000 | 2024-06-28 1:38PM EDT | 63.00 | 0.14 | 0.14 | 0.17 | -0.17 | -54.84% | 38 | 700 | 37.31% |
| MRVL240712P00064000 | 2024-06-28 2:23PM EDT | 64.00 | 0.26 | 0.22 | 0.25 | -0.26 | -50.00% | 65 | 74 | 36.52% |
| MRVL240712P00065000 | 2024-06-28 3:56PM EDT | 65.00 | 0.34 | 0.33 | 0.78 | -0.24 | -41.38% | 26 | 100 | 47.56% |
| MRVL240712P00066000 | 2024-06-28 3:49PM EDT | 66.00 | 0.53 | 0.49 | 0.75 | -0.61 | -53.51% | 32 | 148 | 40.77% |
| MRVL240712P00067000 | 2024-06-28 2:27PM EDT | 67.00 | 0.77 | 0.41 | 1.20 | -0.47 | -37.90% | 30 | 215 | 44.39% |
| MRVL240712P00068000 | 2024-06-28 3:34PM EDT | 68.00 | 1.27 | 0.86 | 1.72 | -0.28 | -18.06% | 53 | 311 | 47.51% |
| MRVL240712P00069000 | 2024-06-28 3:57PM EDT | 69.00 | 1.48 | 1.24 | 1.93 | -0.54 | -26.73% | 75 | 86 | 43.36% |
| MRVL240712P00070000 | 2024-06-28 3:58PM EDT | 70.00 | 1.92 | 1.55 | 2.02 | -0.68 | -26.15% | 67 | 132 | 36.04% |
| MRVL240712P00071000 | 2024-06-28 11:37AM EDT | 71.00 | 2.56 | 2.23 | 2.64 | -0.93 | -26.65% | 40 | 60 | 37.13% |
| MRVL240712P00072000 | 2024-06-28 3:12PM EDT | 72.00 | 3.25 | 2.35 | 5.05 | -0.70 | -17.72% | 159 | 121 | 70.61% |
| MRVL240712P00073000 | 2024-06-28 10:14AM EDT | 73.00 | 3.45 | 2.96 | 4.15 | -0.97 | -21.95% | 29 | 50 | 40.72% |
| MRVL240712P00074000 | 2024-06-28 3:46PM EDT | 74.00 | 4.65 | 4.00 | 5.40 | -2.00 | -30.08% | 13 | 82 | 51.64% |
| MRVL240712P00075000 | 2024-06-28 2:20PM EDT | 75.00 | 5.37 | 5.25 | 7.00 | -0.35 | -6.12% | 26 | 35 | 51.03% |
| MRVL240712P00077000 | 2024-06-26 2:32PM EDT | 77.00 | 9.43 | 6.90 | 8.05 | 0.00 | - | 16 | 6 | 58.94% |
| MRVL240712P00078000 | 2024-05-30 2:23PM EDT | 78.00 | 5.70 | 7.75 | 10.10 | 0.00 | - | 1 | 1 | 60.16% |
| MRVL240712P00082000 | 2024-06-26 2:31PM EDT | 82.00 | 14.30 | 9.80 | 14.50 | 0.00 | - | 4 | 1 | 115.19% |
© 2024 Yahoo. Tutti i diritti riservati.