Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.918,83 +102,91 (+0,27%) Nasdaq
15.643,26 -14,57 (-0,09%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,20 -1,73 (-2,11%) Bitcoin EUR
53.731,59 -3.627,07 (-6,32%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:00AM EDT. Mercato aperto.
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL241220C00032500 | 2024-03-08 2:27PM EDT | 32.50 | 45.80 | 39.50 | 43.05 | 0.00 | - | 1 | 1 | 154.88% |
| MRVL241220C00037500 | 2024-02-13 4:15PM EDT | 37.50 | 32.60 | 30.60 | 32.00 | 0.00 | - | - | 8 | 89.26% |
| MRVL241220C00040000 | 2024-04-17 2:39PM EDT | 40.00 | 29.60 | 26.05 | 27.15 | 0.00 | - | 1 | 6 | 61.65% |
| MRVL241220C00042500 | 2024-04-10 1:32PM EDT | 42.50 | 31.00 | 23.50 | 24.95 | 0.00 | - | 3 | 4 | 57.01% |
| MRVL241220C00045000 | 2024-03-07 2:45PM EDT | 45.00 | 40.50 | 29.45 | 31.45 | 0.00 | - | 1 | 1 | 115.00% |
| MRVL241220C00047500 | 2024-03-08 10:31AM EDT | 47.50 | 33.90 | 27.35 | 29.35 | 0.00 | - | 1 | 2 | 108.70% |
| MRVL241220C00050000 | 2024-04-23 10:15AM EDT | 50.00 | 18.89 | 18.70 | 19.20 | 0.00 | - | 41 | 84 | 56.36% |
| MRVL241220C00055000 | 2024-04-26 10:58AM EDT | 55.00 | 19.30 | 15.50 | 15.70 | 0.00 | - | 71 | 100 | 54.07% |
| MRVL241220C00057500 | 2024-04-25 9:53AM EDT | 57.50 | 15.70 | 14.05 | 14.20 | 0.00 | - | 7 | 124 | 53.37% |
| MRVL241220C00060000 | 2024-04-26 9:55AM EDT | 60.00 | 15.85 | 12.40 | 12.85 | 0.00 | - | 1 | 27 | 52.08% |
| MRVL241220C00062500 | 2024-04-24 3:23PM EDT | 62.50 | 11.70 | 11.25 | 11.55 | 0.00 | - | 7 | 108 | 51.76% |
| MRVL241220C00065000 | 2024-04-30 2:08PM EDT | 65.00 | 10.91 | 10.05 | 10.35 | -1.09 | -9.08% | 1 | 201 | 51.11% |
| MRVL241220C00067500 | 2024-04-24 12:54PM EDT | 67.50 | 9.05 | 9.00 | 9.25 | 0.00 | - | 1 | 509 | 50.65% |
| MRVL241220C00070000 | 2024-04-29 10:06AM EDT | 70.00 | 10.95 | 8.15 | 8.25 | 0.00 | - | 3 | 390 | 50.51% |
| MRVL241220C00072500 | 2024-04-24 10:13AM EDT | 72.50 | 7.75 | 7.25 | 7.35 | 0.00 | - | 4 | 393 | 50.09% |
| MRVL241220C00075000 | 2024-04-29 3:14PM EDT | 75.00 | 8.75 | 6.40 | 6.55 | 0.00 | - | 6 | 732 | 50.04% |
| MRVL241220C00077500 | 2024-04-24 11:17AM EDT | 77.50 | 5.70 | 5.70 | 5.85 | 0.00 | - | 6 | 1,495 | 49.88% |
| MRVL241220C00080000 | 2024-04-29 1:55PM EDT | 80.00 | 7.20 | 5.05 | 5.20 | 0.00 | - | 3 | 500 | 49.63% |
| MRVL241220C00082500 | 2024-04-23 11:32AM EDT | 82.50 | 4.55 | 4.50 | 4.60 | 0.00 | - | 1 | 669 | 49.33% |
| MRVL241220C00085000 | 2024-04-25 12:14PM EDT | 85.00 | 4.75 | 4.00 | 4.10 | 0.00 | - | 1 | 463 | 49.24% |
| MRVL241220C00087500 | 2024-04-26 10:31AM EDT | 87.50 | 5.05 | 3.50 | 3.65 | 0.00 | - | 7 | 314 | 49.17% |
| MRVL241220C00090000 | 2024-05-01 10:11AM EDT | 90.00 | 3.15 | 3.10 | 3.25 | -1.60 | -33.68% | 4 | 1,216 | 49.11% |
| MRVL241220C00092500 | 2024-04-26 3:55PM EDT | 92.50 | 4.25 | 2.76 | 2.83 | 0.00 | - | 1 | 59 | 48.66% |
| MRVL241220C00095000 | 2024-04-24 9:30AM EDT | 95.00 | 2.52 | 2.44 | 2.51 | 0.00 | - | 2 | 54 | 48.58% |
| MRVL241220C00100000 | 2024-04-29 10:41AM EDT | 100.00 | 3.10 | 1.90 | 1.99 | 0.00 | - | 10 | 476 | 48.58% |
| MRVL241220C00105000 | 2024-04-26 12:25PM EDT | 105.00 | 2.33 | 1.50 | 1.56 | 0.00 | - | 10 | 808 | 48.44% |
| MRVL241220C00110000 | 2024-04-23 3:37PM EDT | 110.00 | 1.11 | 1.17 | 1.23 | 0.00 | - | 8 | 36 | 48.39% |
| MRVL241220C00115000 | 2024-04-18 2:52PM EDT | 115.00 | 1.20 | 0.92 | 0.98 | 0.00 | - | 2 | 75 | 48.46% |
| MRVL241220C00120000 | 2024-04-26 10:27AM EDT | 120.00 | 1.18 | 0.72 | 0.76 | 0.00 | - | 1 | 3,590 | 48.24% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL241220P00032500 | 2024-04-11 3:28PM EDT | 32.50 | 0.30 | 0.35 | 0.40 | 0.00 | - | 1 | 99 | 51.51% |
| MRVL241220P00035000 | 2024-04-18 11:43AM EDT | 35.00 | 0.51 | 0.51 | 0.56 | 0.00 | - | 1 | 53 | 50.32% |
| MRVL241220P00037500 | 2024-04-12 9:30AM EDT | 37.50 | 0.62 | 0.73 | 0.78 | 0.00 | - | 1 | 52 | 49.81% |
| MRVL241220P00040000 | 2024-04-26 9:44AM EDT | 40.00 | 0.79 | 1.01 | 1.06 | 0.00 | - | 20 | 31 | 48.85% |
| MRVL241220P00042500 | 2024-04-25 11:03AM EDT | 42.50 | 1.23 | 1.36 | 1.41 | 0.00 | - | 1 | 30 | 47.97% |
| MRVL241220P00045000 | 2024-04-29 10:07AM EDT | 45.00 | 1.35 | 1.80 | 1.85 | 0.00 | - | 1 | 124 | 47.24% |
| MRVL241220P00047500 | 2024-04-30 10:00AM EDT | 47.50 | 1.87 | 2.32 | 2.39 | 0.00 | - | 1 | 111 | 46.63% |
| MRVL241220P00050000 | 2024-04-22 10:39AM EDT | 50.00 | 3.49 | 2.98 | 3.05 | 0.00 | - | 1 | 170 | 46.22% |
| MRVL241220P00055000 | 2024-04-29 3:06PM EDT | 55.00 | 3.60 | 4.55 | 4.65 | 0.00 | - | 2 | 561 | 45.14% |
| MRVL241220P00057500 | 2024-04-18 2:09PM EDT | 57.50 | 5.33 | 5.45 | 5.55 | 0.00 | - | 1 | 202 | 44.28% |
| MRVL241220P00060000 | 2024-04-19 1:17PM EDT | 60.00 | 7.11 | 6.55 | 6.70 | 0.00 | - | 7 | 237 | 44.18% |
| MRVL241220P00062500 | 2024-04-22 1:57PM EDT | 62.50 | 8.30 | 7.75 | 7.85 | 0.00 | - | 13 | 299 | 43.51% |
| MRVL241220P00065000 | 2024-04-26 1:23PM EDT | 65.00 | 7.20 | 9.00 | 9.10 | 0.00 | - | 1 | 1,578 | 42.81% |
| MRVL241220P00067500 | 2024-04-25 9:42AM EDT | 67.50 | 9.55 | 10.40 | 10.50 | 0.00 | - | 1 | 708 | 42.32% |
| MRVL241220P00070000 | 2024-04-26 12:05PM EDT | 70.00 | 9.80 | 11.85 | 12.00 | 0.00 | - | 2 | 1,173 | 41.82% |
| MRVL241220P00072500 | 2024-04-26 3:34PM EDT | 72.50 | 10.85 | 13.45 | 13.60 | 0.00 | - | 400 | 523 | 41.32% |
| MRVL241220P00075000 | 2024-04-25 11:10AM EDT | 75.00 | 13.95 | 15.10 | 15.40 | 0.00 | - | 10 | 1,604 | 41.36% |
| MRVL241220P00077500 | 2024-04-24 10:02AM EDT | 77.50 | 16.40 | 16.90 | 17.10 | 0.00 | - | 2 | 121 | 40.44% |
| MRVL241220P00080000 | 2024-04-24 10:17AM EDT | 80.00 | 18.20 | 18.75 | 19.00 | 0.00 | - | 1 | 192 | 40.13% |
| MRVL241220P00082500 | 2024-04-11 11:44AM EDT | 82.50 | 17.70 | 20.70 | 21.00 | 0.00 | - | 1 | 8 | 39.95% |
| MRVL241220P00085000 | 2024-03-13 11:29AM EDT | 85.00 | 20.90 | 18.60 | 18.80 | 0.00 | - | 52 | 91 | 0.00% |
| MRVL241220P00087500 | 2024-03-13 10:57AM EDT | 87.50 | 22.50 | 20.60 | 20.75 | 0.00 | - | 43 | 69 | 0.00% |
| MRVL241220P00090000 | 2024-04-24 9:35AM EDT | 90.00 | 25.89 | 26.65 | 27.75 | 0.00 | - | 10 | 24 | 42.20% |
| MRVL241220P00092500 | 2024-04-03 2:58PM EDT | 92.50 | 22.85 | 28.90 | 29.75 | 0.00 | - | 1 | 82 | 40.63% |
| MRVL241220P00095000 | 2024-03-28 1:22PM EDT | 95.00 | 26.50 | 25.10 | 27.60 | 0.00 | - | 14 | 9 | 0.00% |
| MRVL241220P00100000 | 2024-03-08 1:22PM EDT | 100.00 | 27.15 | 29.25 | 30.60 | 0.00 | - | 6 | 43 | 0.00% |
| MRVL241220P00105000 | 2024-03-26 2:44PM EDT | 105.00 | 37.05 | 37.10 | 38.00 | 0.00 | - | 2 | 80 | 0.00% |
| MRVL241220P00110000 | 2024-03-26 2:29PM EDT | 110.00 | 41.70 | 40.80 | 44.70 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL241220P00115000 | 2024-04-05 11:03AM EDT | 115.00 | 43.70 | 50.20 | 52.45 | 0.00 | - | 1 | 0 | 56.96% |
| MRVL241220P00120000 | 2024-03-07 11:08AM EDT | 120.00 | 40.30 | 47.40 | 47.85 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.