Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.871,40 +55,48 (+0,15%) Nasdaq
15.637,40 -20,42 (-0,13%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,47 -1,46 (-1,78%) Bitcoin EUR
53.803,41 -3.471,73 (-6,06%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:40AM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240816C00030000 | 2024-01-10 1:55PM EDT | 30.00 | 34.97 | 37.75 | 41.80 | 0.00 | - | 1 | 4 | 177.12% |
| MRVL240816C00040000 | 2024-02-13 4:27PM EDT | 40.00 | 29.00 | 25.45 | 28.85 | 0.00 | - | 6 | 7 | 90.87% |
| MRVL240816C00042500 | 2023-12-20 3:02PM EDT | 42.50 | 19.70 | 29.60 | 32.75 | 0.00 | - | - | 19 | 158.59% |
| MRVL240816C00045000 | 2024-04-19 3:44PM EDT | 45.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MRVL240816C00047500 | 2024-04-19 3:44PM EDT | 47.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| MRVL240816C00050000 | 2024-04-19 3:47PM EDT | 50.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 0.00% |
| MRVL240816C00052500 | 2024-04-24 9:36AM EDT | 52.50 | 15.40 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| MRVL240816C00055000 | 2024-04-29 1:29PM EDT | 55.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 5 | 142 | 0.00% |
| MRVL240816C00057500 | 2024-04-30 9:52AM EDT | 57.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | 16 | 178 | 0.00% |
| MRVL240816C00060000 | 2024-04-29 9:36AM EDT | 60.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 0.00% |
| MRVL240816C00062500 | 2024-04-30 10:00AM EDT | 62.50 | 10.45 | 0.00 | 0.00 | 0.00 | - | 5 | 358 | 0.00% |
| MRVL240816C00065000 | 2024-04-30 3:55PM EDT | 65.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 19 | 263 | 0.00% |
| MRVL240816C00067500 | 2024-04-30 3:55PM EDT | 67.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 11 | 287 | 1.56% |
| MRVL240816C00070000 | 2024-04-30 3:55PM EDT | 70.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 12 | 1,526 | 3.13% |
| MRVL240816C00072500 | 2024-04-30 12:44PM EDT | 72.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 25 | 791 | 6.25% |
| MRVL240816C00075000 | 2024-04-30 1:11PM EDT | 75.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,033 | 6.25% |
| MRVL240816C00077500 | 2024-04-29 2:55PM EDT | 77.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 23 | 14,671 | 6.25% |
| MRVL240816C00080000 | 2024-04-30 3:54PM EDT | 80.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 6 | 679 | 6.25% |
| MRVL240816C00082500 | 2024-04-30 3:40PM EDT | 82.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 5 | 338 | 12.50% |
| MRVL240816C00085000 | 2024-04-30 11:42AM EDT | 85.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 20 | 4,183 | 12.50% |
| MRVL240816C00087500 | 2024-04-26 12:36PM EDT | 87.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 9 | 154 | 12.50% |
| MRVL240816C00090000 | 2024-04-30 3:19PM EDT | 90.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 654 | 12.50% |
| MRVL240816C00092500 | 2024-04-25 3:22PM EDT | 92.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| MRVL240816C00095000 | 2024-04-26 3:58PM EDT | 95.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 15 | 14,332 | 12.50% |
| MRVL240816C00100000 | 2024-04-29 9:30AM EDT | 100.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 10 | 192 | 12.50% |
| MRVL240816C00105000 | 2024-04-18 11:09AM EDT | 105.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 25.00% |
| MRVL240816C00110000 | 2024-04-15 3:05PM EDT | 110.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 202 | 25.00% |
| MRVL240816C00115000 | 2024-04-26 10:28AM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 25.00% |
| MRVL240816C00120000 | 2024-04-30 12:15PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 54 | 25.00% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240816P00030000 | 2024-03-22 1:42PM EDT | 30.00 | 0.05 | 0.07 | 0.09 | 0.00 | - | 2 | 13 | 65.23% |
| MRVL240816P00032500 | 2024-02-09 12:39PM EDT | 32.50 | 0.26 | 0.03 | 0.75 | 0.00 | - | - | 1 | 77.15% |
| MRVL240816P00035000 | 2024-04-19 1:00PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| MRVL240816P00037500 | 2024-03-07 3:13PM EDT | 37.50 | 0.20 | 0.12 | 0.16 | 0.00 | - | 2 | 8 | 52.25% |
| MRVL240816P00040000 | 2024-03-20 3:59PM EDT | 40.00 | 0.32 | 0.38 | 0.41 | 0.00 | - | 5 | 16 | 57.03% |
| MRVL240816P00042500 | 2024-04-19 1:48PM EDT | 42.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 12.50% |
| MRVL240816P00045000 | 2024-04-29 11:41AM EDT | 45.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 12.50% |
| MRVL240816P00047500 | 2024-04-17 11:37AM EDT | 47.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 10 | 320 | 12.50% |
| MRVL240816P00050000 | 2024-04-30 10:18AM EDT | 50.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 638 | 12.50% |
| MRVL240816P00052500 | 2024-04-24 11:53AM EDT | 52.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 9 | 752 | 12.50% |
| MRVL240816P00055000 | 2024-04-30 3:55PM EDT | 55.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 12 | 3,753 | 6.25% |
| MRVL240816P00057500 | 2024-04-30 3:58PM EDT | 57.50 | 2.72 | 0.00 | 0.00 | 0.00 | - | 9 | 347 | 6.25% |
| MRVL240816P00060000 | 2024-04-30 3:58PM EDT | 60.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 8 | 637 | 3.13% |
| MRVL240816P00062500 | 2024-04-29 10:40AM EDT | 62.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 420 | 1.56% |
| MRVL240816P00065000 | 2024-04-30 11:37AM EDT | 65.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 948 | 0.05% |
| MRVL240816P00067500 | 2024-04-30 2:13PM EDT | 67.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 20 | 762 | 0.00% |
| MRVL240816P00070000 | 2024-04-30 3:26PM EDT | 70.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 23 | 833 | 0.00% |
| MRVL240816P00072500 | 2024-04-30 2:47PM EDT | 72.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 554 | 0.00% |
| MRVL240816P00075000 | 2024-04-29 3:31PM EDT | 75.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 2 | 496 | 0.00% |
| MRVL240816P00077500 | 2024-04-29 12:20PM EDT | 77.50 | 11.45 | 0.00 | 0.00 | 0.00 | - | 9 | 226 | 0.00% |
| MRVL240816P00080000 | 2024-04-30 2:42PM EDT | 80.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 13 | 175 | 0.00% |
| MRVL240816P00082500 | 2024-04-30 11:44AM EDT | 82.50 | 16.65 | 0.00 | 0.00 | 0.00 | - | 21 | 377 | 0.00% |
| MRVL240816P00085000 | 2024-04-19 12:14PM EDT | 85.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 39 | 227 | 0.00% |
| MRVL240816P00087500 | 2024-04-11 2:43PM EDT | 87.50 | 18.42 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| MRVL240816P00090000 | 2024-04-30 3:26PM EDT | 90.00 | 23.63 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| MRVL240816P00092500 | 2024-04-09 12:00PM EDT | 92.50 | 21.35 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 0.00% |
| MRVL240816P00095000 | 2024-03-27 9:46AM EDT | 95.00 | 24.85 | 26.50 | 27.75 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240816P00100000 | 2024-04-11 10:23AM EDT | 100.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MRVL240816P00105000 | 2024-03-06 12:32PM EDT | 105.00 | 26.70 | 31.15 | 33.05 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL240816P00110000 | 2024-03-07 11:18AM EDT | 110.00 | 29.90 | 37.20 | 37.65 | 0.00 | - | 4 | 0 | 0.00% |
| MRVL240816P00115000 | 2024-03-06 12:53PM EDT | 115.00 | 35.15 | 40.90 | 44.25 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.