Italia markets open in 8 hours 17 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
54.102,11 -2.483,76 (-4,39%) CMC Crypto 200
1.271,66 -67,40 (-5,04%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240920C00027500 | 2023-12-11 11:59AM EDT | 27.50 | 27.20 | 37.60 | 41.05 | 0.00 | - | - | 1 | 138.35% |
| MRVL240920C00037500 | 2024-03-14 9:48AM EDT | 37.50 | 29.65 | 32.15 | 35.90 | 0.00 | - | 6 | 9 | 149.83% |
| MRVL240920C00040000 | 2024-03-08 10:41AM EDT | 40.00 | 41.00 | 31.85 | 35.25 | 0.00 | - | 1 | 4 | 158.23% |
| MRVL240920C00042500 | 2024-05-01 9:49AM EDT | 42.50 | 23.92 | 25.15 | 25.75 | -7.79 | -24.57% | 2 | 45 | 91.85% |
| MRVL240920C00045000 | 2024-03-20 3:37PM EDT | 45.00 | 22.80 | 19.00 | 19.60 | 0.00 | - | 5 | 51 | 45.07% |
| MRVL240920C00047500 | 2024-04-30 10:52AM EDT | 47.50 | 22.15 | 16.95 | 18.90 | 0.00 | - | 100 | 182 | 50.22% |
| MRVL240920C00050000 | 2024-04-23 12:55PM EDT | 50.00 | 16.85 | 14.90 | 16.95 | 0.00 | - | 4 | 31 | 58.78% |
| MRVL240920C00052500 | 2024-04-30 9:34AM EDT | 52.50 | 18.35 | 13.60 | 15.20 | 0.00 | - | 1 | 231 | 51.34% |
| MRVL240920C00055000 | 2024-04-23 10:26AM EDT | 55.00 | 13.85 | 11.90 | 13.40 | 0.00 | - | 1 | 139 | 50.32% |
| MRVL240920C00057500 | 2024-05-01 2:17PM EDT | 57.50 | 12.25 | 10.85 | 12.60 | -4.05 | -24.85% | 60 | 282 | 54.30% |
| MRVL240920C00060000 | 2024-05-01 10:11AM EDT | 60.00 | 10.80 | 8.70 | 10.30 | -1.40 | -11.48% | 52 | 735 | 53.63% |
| MRVL240920C00062500 | 2024-05-01 11:27AM EDT | 62.50 | 8.80 | 8.10 | 9.90 | -2.16 | -19.71% | 6 | 278 | 53.02% |
| MRVL240920C00065000 | 2024-05-01 11:26AM EDT | 65.00 | 7.60 | 7.10 | 8.75 | -1.45 | -16.02% | 3 | 364 | 53.10% |
| MRVL240920C00067500 | 2024-05-01 11:50AM EDT | 67.50 | 6.60 | 6.50 | 6.70 | -1.30 | -16.46% | 18 | 254 | 50.90% |
| MRVL240920C00070000 | 2024-05-01 3:42PM EDT | 70.00 | 5.95 | 5.60 | 5.70 | -0.95 | -13.77% | 127 | 1,007 | 50.39% |
| MRVL240920C00072500 | 2024-05-01 11:46AM EDT | 72.50 | 4.90 | 4.70 | 4.95 | -1.25 | -20.33% | 19 | 671 | 50.01% |
| MRVL240920C00075000 | 2024-05-01 1:30PM EDT | 75.00 | 4.25 | 4.00 | 4.20 | -1.25 | -22.73% | 106 | 4,751 | 50.32% |
| MRVL240920C00077500 | 2024-05-01 2:44PM EDT | 77.50 | 4.24 | 3.35 | 3.70 | -0.66 | -13.47% | 2 | 825 | 50.93% |
| MRVL240920C00080000 | 2024-05-01 1:06PM EDT | 80.00 | 3.02 | 2.86 | 3.15 | -0.63 | -17.26% | 53 | 1,314 | 50.68% |
| MRVL240920C00082500 | 2024-05-01 12:19PM EDT | 82.50 | 2.57 | 2.41 | 2.55 | -0.73 | -22.12% | 47 | 937 | 49.49% |
| MRVL240920C00085000 | 2024-05-01 2:44PM EDT | 85.00 | 2.62 | 2.01 | 2.16 | -0.07 | -2.60% | 146 | 3,571 | 49.39% |
| MRVL240920C00087500 | 2024-04-30 3:51PM EDT | 87.50 | 2.40 | 1.48 | 1.82 | 0.00 | - | 43 | 255 | 49.24% |
| MRVL240920C00090000 | 2024-04-30 3:51PM EDT | 90.00 | 2.03 | 1.39 | 1.54 | 0.00 | - | 49 | 4,774 | 49.21% |
| MRVL240920C00092500 | 2024-04-19 12:00PM EDT | 92.50 | 1.41 | 1.16 | 1.30 | 0.00 | - | 4 | 394 | 49.17% |
| MRVL240920C00095000 | 2024-05-01 11:27AM EDT | 95.00 | 1.08 | 0.96 | 1.10 | -0.61 | -36.09% | 1 | 3,818 | 49.17% |
| MRVL240920C00100000 | 2024-04-25 3:47PM EDT | 100.00 | 1.11 | 0.74 | 0.78 | 0.00 | - | 4 | 3,064 | 49.12% |
| MRVL240920C00105000 | 2024-04-15 1:39PM EDT | 105.00 | 1.20 | 0.43 | 0.56 | 0.00 | - | 4 | 290 | 49.22% |
| MRVL240920C00110000 | 2024-04-16 10:48AM EDT | 110.00 | 0.97 | 0.36 | 0.41 | 0.00 | - | 4 | 1,443 | 49.51% |
| MRVL240920C00115000 | 2024-04-29 1:27PM EDT | 115.00 | 0.52 | 0.25 | 0.31 | 0.00 | - | 1 | 50 | 50.05% |
| MRVL240920C00120000 | 2024-05-01 3:38PM EDT | 120.00 | 0.23 | 0.18 | 0.23 | -0.15 | -39.47% | 10 | 737 | 50.39% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240920P00027500 | 2024-04-25 12:36PM EDT | 27.50 | 0.06 | 0.02 | 0.17 | 0.00 | - | 60 | 47 | 62.89% |
| MRVL240920P00030000 | 2024-03-15 1:43PM EDT | 30.00 | 0.09 | 0.03 | 0.50 | 0.00 | - | 1 | 6 | 67.38% |
| MRVL240920P00032500 | 2024-02-09 10:30AM EDT | 32.50 | 0.39 | 0.06 | 0.23 | 0.00 | - | 10 | 14 | 54.88% |
| MRVL240920P00035000 | 2024-03-15 9:30AM EDT | 35.00 | 0.25 | 0.16 | 0.20 | 0.00 | - | 1 | 33 | 51.37% |
| MRVL240920P00037500 | 2024-05-01 1:24PM EDT | 37.50 | 0.32 | 0.28 | 0.41 | +0.01 | +3.23% | 4 | 21 | 52.20% |
| MRVL240920P00040000 | 2024-04-25 12:08PM EDT | 40.00 | 0.41 | 0.44 | 0.55 | 0.00 | - | 10 | 92 | 50.68% |
| MRVL240920P00042500 | 2024-04-04 9:32AM EDT | 42.50 | 0.39 | 0.66 | 0.72 | 0.00 | - | 1 | 1,282 | 49.71% |
| MRVL240920P00045000 | 2024-05-01 11:43AM EDT | 45.00 | 0.98 | 0.95 | 1.21 | +0.21 | +27.27% | 1 | 220 | 51.47% |
| MRVL240920P00047500 | 2024-04-30 12:42PM EDT | 47.50 | 1.05 | 1.34 | 1.49 | 0.00 | - | 25 | 2,217 | 48.90% |
| MRVL240920P00050000 | 2024-04-30 2:23PM EDT | 50.00 | 1.43 | 1.84 | 1.95 | 0.00 | - | 1 | 2,058 | 47.68% |
| MRVL240920P00052500 | 2024-04-25 2:17PM EDT | 52.50 | 1.90 | 2.42 | 2.64 | 0.00 | - | 1 | 1,976 | 47.61% |
| MRVL240920P00055000 | 2024-05-01 2:00PM EDT | 55.00 | 3.28 | 3.20 | 3.30 | +0.69 | +26.64% | 3 | 3,606 | 46.24% |
| MRVL240920P00057500 | 2024-05-01 3:28PM EDT | 57.50 | 3.55 | 4.10 | 4.25 | -0.04 | -1.11% | 74 | 4,510 | 46.14% |
| MRVL240920P00060000 | 2024-04-30 3:55PM EDT | 60.00 | 4.49 | 3.00 | 5.25 | 0.00 | - | 104 | 3,025 | 45.42% |
| MRVL240920P00062500 | 2024-05-01 10:16AM EDT | 62.50 | 6.25 | 6.20 | 6.35 | +1.20 | +23.76% | 4 | 1,161 | 44.47% |
| MRVL240920P00065000 | 2024-05-01 10:58AM EDT | 65.00 | 7.35 | 7.50 | 7.65 | +1.20 | +19.51% | 102 | 612 | 43.95% |
| MRVL240920P00067500 | 2024-05-01 12:10PM EDT | 67.50 | 9.10 | 8.90 | 9.10 | +1.60 | +21.33% | 27 | 2,008 | 43.52% |
| MRVL240920P00070000 | 2024-05-01 9:36AM EDT | 70.00 | 9.90 | 10.40 | 10.65 | +1.00 | +11.24% | 4 | 2,956 | 42.90% |
| MRVL240920P00072500 | 2024-04-30 1:25PM EDT | 72.50 | 10.45 | 12.00 | 12.30 | 0.00 | - | 11 | 215 | 42.11% |
| MRVL240920P00075000 | 2024-05-01 11:14AM EDT | 75.00 | 14.00 | 13.75 | 14.15 | +1.30 | +10.24% | 19 | 293 | 41.92% |
| MRVL240920P00077500 | 2024-04-30 11:12AM EDT | 77.50 | 13.45 | 15.40 | 16.30 | 0.00 | - | 51 | 441 | 43.21% |
| MRVL240920P00080000 | 2024-05-01 2:13PM EDT | 80.00 | 17.40 | 16.65 | 18.05 | +1.55 | +9.78% | 15 | 1,329 | 40.78% |
| MRVL240920P00082500 | 2024-04-30 3:42PM EDT | 82.50 | 17.80 | 19.25 | 20.25 | 0.00 | - | 20 | 150 | 41.28% |
| MRVL240920P00085000 | 2024-04-30 1:44PM EDT | 85.00 | 19.65 | 21.85 | 22.30 | 0.00 | - | 18 | 238 | 39.70% |
| MRVL240920P00087500 | 2024-03-08 10:33AM EDT | 87.50 | 14.65 | 17.10 | 18.40 | 0.00 | - | 24 | 41 | 0.00% |
| MRVL240920P00090000 | 2024-04-09 1:23PM EDT | 90.00 | 19.90 | 26.40 | 27.30 | 0.00 | - | 2 | 23 | 44.80% |
| MRVL240920P00095000 | 2024-03-07 10:59AM EDT | 95.00 | 19.10 | 23.30 | 25.00 | 0.00 | - | 9 | 25 | 0.00% |
| MRVL240920P00100000 | 2024-03-19 10:01AM EDT | 100.00 | 36.30 | 33.85 | 35.95 | 0.00 | - | 1 | 17 | 0.00% |
| MRVL240920P00105000 | 2024-03-07 12:56PM EDT | 105.00 | 26.15 | 32.70 | 33.80 | 0.00 | - | 23 | 27 | 0.00% |
| MRVL240920P00110000 | 2024-03-06 2:46PM EDT | 110.00 | 31.00 | 37.50 | 38.00 | 0.00 | - | 18 | 0 | 0.00% |
| MRVL240920P00115000 | 2024-03-06 1:23PM EDT | 115.00 | 35.35 | 41.75 | 43.55 | 0.00 | - | 42 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.