Italia markets open in 8 hours 42 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0722 +0,0049 (+0,46%) Bitcoin EUR
54.004,94 -2.291,61 (-4,07%) CMC Crypto 200
1.271,29 -67,77 (-5,06%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240719C00025000 | 2024-04-09 2:05PM EDT | 25.00 | 48.00 | 38.20 | 41.25 | 0.00 | - | 5 | 4 | 141.55% |
| MRVL240719C00027500 | 2023-11-15 12:50PM EDT | 27.50 | 31.45 | 31.60 | 34.45 | 0.00 | - | - | 1 | 0.00% |
| MRVL240719C00030000 | 2024-04-16 2:56PM EDT | 30.00 | 38.72 | 32.55 | 36.25 | 0.00 | - | 12 | 1 | 105.47% |
| MRVL240719C00035000 | 2023-11-22 11:24AM EDT | 35.00 | 22.65 | 26.55 | 26.95 | 0.00 | - | 3 | 3 | 0.00% |
| MRVL240719C00040000 | 2023-12-12 2:06PM EDT | 40.00 | 16.50 | 25.35 | 27.50 | 0.00 | - | - | 5 | 111.28% |
| MRVL240719C00042500 | 2024-04-18 2:42PM EDT | 42.50 | 24.60 | 20.35 | 23.95 | +0.95 | +4.02% | 1 | 24 | 68.99% |
| MRVL240719C00045000 | 2024-04-08 11:03AM EDT | 45.00 | 27.63 | 18.65 | 21.50 | 0.00 | - | 2 | 127 | 69.58% |
| MRVL240719C00047500 | 2024-04-23 12:23PM EDT | 47.50 | 17.96 | 15.75 | 18.35 | 0.00 | - | 2 | 73 | 52.00% |
| MRVL240719C00050000 | 2024-04-26 12:05PM EDT | 50.00 | 20.14 | 13.85 | 15.45 | 0.00 | - | 3 | 182 | 59.33% |
| MRVL240719C00052500 | 2024-04-22 9:56AM EDT | 52.50 | 14.20 | 12.15 | 13.45 | +1.74 | +13.96% | 1 | 29 | 57.59% |
| MRVL240719C00055000 | 2024-05-01 9:45AM EDT | 55.00 | 12.50 | 10.70 | 11.55 | -3.30 | -20.89% | 1 | 71 | 51.17% |
| MRVL240719C00057500 | 2024-05-01 12:00PM EDT | 57.50 | 9.38 | 8.15 | 10.25 | -2.51 | -21.11% | 3 | 864 | 58.62% |
| MRVL240719C00060000 | 2024-05-01 12:53PM EDT | 60.00 | 8.07 | 7.05 | 8.30 | -2.38 | -22.78% | 2 | 643 | 53.81% |
| MRVL240719C00062500 | 2024-05-01 2:54PM EDT | 62.50 | 8.20 | 6.25 | 6.80 | -0.80 | -8.89% | 7 | 518 | 51.98% |
| MRVL240719C00065000 | 2024-05-01 3:07PM EDT | 65.00 | 5.60 | 5.40 | 5.55 | -1.70 | -23.29% | 868 | 1,290 | 50.38% |
| MRVL240719C00067500 | 2024-05-01 3:23PM EDT | 67.50 | 5.35 | 4.35 | 4.50 | -0.33 | -5.81% | 72 | 404 | 50.40% |
| MRVL240719C00070000 | 2024-05-01 3:36PM EDT | 70.00 | 3.95 | 3.45 | 3.60 | -0.95 | -19.39% | 78 | 1,495 | 49.81% |
| MRVL240719C00072500 | 2024-05-01 3:38PM EDT | 72.50 | 3.10 | 2.72 | 2.88 | -0.65 | -17.33% | 68 | 8,467 | 49.59% |
| MRVL240719C00075000 | 2024-05-01 3:11PM EDT | 75.00 | 2.90 | 2.14 | 2.29 | -0.10 | -3.33% | 29 | 756 | 49.44% |
| MRVL240719C00077500 | 2024-05-01 3:29PM EDT | 77.50 | 2.10 | 1.65 | 1.80 | -0.29 | -12.13% | 29 | 487 | 49.24% |
| MRVL240719C00080000 | 2024-05-01 2:55PM EDT | 80.00 | 1.83 | 1.29 | 1.40 | -0.54 | -22.78% | 19 | 1,990 | 49.00% |
| MRVL240719C00082500 | 2024-04-29 12:39PM EDT | 82.50 | 1.25 | 0.97 | 1.10 | -0.87 | -41.04% | 1 | 369 | 49.07% |
| MRVL240719C00085000 | 2024-05-01 11:16AM EDT | 85.00 | 1.13 | 0.74 | 0.86 | -0.55 | -32.74% | 2 | 704 | 49.12% |
| MRVL240719C00087500 | 2024-04-25 10:56AM EDT | 87.50 | 0.96 | 0.60 | 0.67 | 0.00 | - | 1 | 96 | 49.17% |
| MRVL240719C00090000 | 2024-05-01 10:12AM EDT | 90.00 | 0.53 | 0.46 | 0.52 | -0.22 | -29.33% | 1 | 1,003 | 49.22% |
| MRVL240719C00092500 | 2024-05-01 11:12AM EDT | 92.50 | 0.40 | 0.32 | 0.41 | -0.40 | -50.00% | 4 | 417 | 49.51% |
| MRVL240719C00095000 | 2024-05-01 3:05PM EDT | 95.00 | 0.41 | 0.29 | 0.32 | -0.14 | -25.45% | 3 | 598 | 49.66% |
| MRVL240719C00100000 | 2024-04-30 9:36AM EDT | 100.00 | 0.35 | 0.17 | 0.22 | 0.00 | - | 2 | 627 | 50.00% |
| MRVL240719C00105000 | 2024-05-01 12:53PM EDT | 105.00 | 0.12 | 0.10 | 0.15 | -0.08 | -40.00% | 1 | 531 | 50.68% |
| MRVL240719C00110000 | 2024-04-24 10:05AM EDT | 110.00 | 0.11 | 0.01 | 0.11 | 0.00 | - | 9 | 798 | 53.52% |
| MRVL240719C00115000 | 2024-04-18 3:23PM EDT | 115.00 | 0.09 | 0.04 | 0.08 | 0.00 | - | 61 | 152 | 52.73% |
| MRVL240719C00120000 | 2024-05-01 1:22PM EDT | 120.00 | 0.04 | 0.01 | 0.07 | -0.01 | -20.00% | 5 | 3,779 | 53.32% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240719P00025000 | 2024-04-23 3:14PM EDT | 25.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 1 | 5 | 88.28% |
| MRVL240719P00027500 | 2023-11-28 11:03AM EDT | 27.50 | 0.32 | 0.13 | 0.17 | 0.00 | - | 2 | 1 | 90.23% |
| MRVL240719P00030000 | 2024-03-15 1:41PM EDT | 30.00 | 0.05 | 0.01 | 0.33 | 0.00 | - | 1 | 1 | 83.40% |
| MRVL240719P00032500 | 2023-12-06 4:53PM EDT | 32.50 | 0.73 | 0.28 | 0.34 | 0.00 | - | 1 | 21 | 83.98% |
| MRVL240719P00035000 | 2024-03-14 2:48PM EDT | 35.00 | 0.12 | 0.02 | 0.43 | 0.00 | - | 2 | 5 | 71.39% |
| MRVL240719P00037500 | 2024-04-29 2:00PM EDT | 37.50 | 0.08 | 0.08 | 0.12 | 0.00 | - | 2 | 227 | 56.06% |
| MRVL240719P00040000 | 2024-04-26 3:51PM EDT | 40.00 | 0.12 | 0.13 | 0.18 | 0.00 | - | 2 | 142 | 53.71% |
| MRVL240719P00042500 | 2024-04-30 12:08PM EDT | 42.50 | 0.18 | 0.22 | 0.27 | 0.00 | - | 1 | 7 | 51.86% |
| MRVL240719P00045000 | 2024-05-01 11:03AM EDT | 45.00 | 0.37 | 0.37 | 0.46 | -0.04 | -9.76% | 6 | 49 | 51.27% |
| MRVL240719P00047500 | 2024-05-01 2:42PM EDT | 47.50 | 0.48 | 0.58 | 0.63 | +0.10 | +26.32% | 3 | 131 | 49.95% |
| MRVL240719P00050000 | 2024-04-30 2:23PM EDT | 50.00 | 0.62 | 0.89 | 0.96 | 0.00 | - | 1 | 2,793 | 49.17% |
| MRVL240719P00052500 | 2024-05-01 11:15AM EDT | 52.50 | 1.36 | 1.31 | 1.41 | +0.44 | +47.83% | 2 | 324 | 48.44% |
| MRVL240719P00055000 | 2024-05-01 2:51PM EDT | 55.00 | 1.51 | 1.87 | 2.02 | -0.07 | -4.43% | 4 | 1,005 | 48.00% |
| MRVL240719P00057500 | 2024-05-01 3:12PM EDT | 57.50 | 2.08 | 2.61 | 2.77 | -0.13 | -5.88% | 43 | 1,152 | 47.34% |
| MRVL240719P00060000 | 2024-05-01 2:51PM EDT | 60.00 | 2.89 | 3.50 | 3.70 | -0.11 | -3.67% | 96 | 6,848 | 46.78% |
| MRVL240719P00062500 | 2024-05-01 1:47PM EDT | 62.50 | 3.95 | 4.60 | 4.75 | +0.40 | +11.27% | 7 | 590 | 45.74% |
| MRVL240719P00065000 | 2024-05-01 3:53PM EDT | 65.00 | 5.70 | 5.90 | 6.05 | +1.05 | +22.58% | 599 | 886 | 45.31% |
| MRVL240719P00067500 | 2024-05-01 3:09PM EDT | 67.50 | 6.05 | 7.35 | 7.50 | 0.00 | - | 52 | 1,184 | 44.65% |
| MRVL240719P00070000 | 2024-05-01 2:31PM EDT | 70.00 | 8.52 | 8.95 | 9.10 | +1.32 | +18.33% | 63 | 770 | 43.82% |
| MRVL240719P00072500 | 2024-04-30 11:32AM EDT | 72.50 | 8.60 | 10.55 | 11.85 | 0.00 | - | 69 | 619 | 52.25% |
| MRVL240719P00075000 | 2024-04-29 3:31PM EDT | 75.00 | 9.35 | 11.50 | 12.85 | 0.00 | - | 7 | 440 | 43.09% |
| MRVL240719P00077500 | 2024-04-19 3:11PM EDT | 77.50 | 16.17 | 14.25 | 15.75 | 0.00 | - | 10 | 895 | 52.15% |
| MRVL240719P00080000 | 2024-05-01 11:12AM EDT | 80.00 | 16.88 | 16.20 | 17.70 | +0.93 | +5.83% | 1 | 291 | 50.48% |
| MRVL240719P00082500 | 2024-04-18 9:43AM EDT | 82.50 | 18.10 | 18.20 | 20.00 | 0.00 | - | 24 | 267 | 52.03% |
| MRVL240719P00085000 | 2024-04-16 1:40PM EDT | 85.00 | 18.00 | 21.20 | 22.95 | 0.00 | - | 15 | 303 | 61.50% |
| MRVL240719P00087500 | 2024-04-17 3:07PM EDT | 87.50 | 21.20 | 23.35 | 25.50 | 0.00 | - | 1 | 128 | 50.56% |
| MRVL240719P00090000 | 2024-04-19 3:10PM EDT | 90.00 | 27.73 | 24.20 | 27.70 | 0.00 | - | 10 | 114 | 65.55% |
| MRVL240719P00092500 | 2024-04-10 2:20PM EDT | 92.50 | 22.65 | 27.00 | 30.00 | 0.00 | - | 12 | 0 | 66.06% |
| MRVL240719P00095000 | 2024-04-04 2:20PM EDT | 95.00 | 23.10 | 29.10 | 32.40 | 0.00 | - | 5 | 0 | 67.65% |
| MRVL240719P00100000 | 2024-04-03 3:34PM EDT | 100.00 | 27.85 | 34.35 | 37.05 | 0.00 | - | 7 | 0 | 67.43% |
| MRVL240719P00105000 | 2024-03-07 11:18AM EDT | 105.00 | 25.30 | 32.35 | 33.20 | 0.00 | - | 13 | 0 | 0.00% |
| MRVL240719P00110000 | 2024-03-07 12:58PM EDT | 110.00 | 29.05 | 36.30 | 39.45 | 0.00 | - | 3 | 0 | 0.00% |
| MRVL240719P00115000 | 2024-05-01 3:23PM EDT | 115.00 | 49.15 | 49.05 | 52.60 | +3.60 | +7.90% | 27 | 0 | 91.87% |
© 2024 Yahoo. Tutti i diritti riservati.