Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.963,91 +147,99 (+0,39%) Nasdaq
15.651,00 -6,82 (-0,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,06 -2,87 (-3,50%) Bitcoin EUR
53.734,97 -2.754,18 (-4,88%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:04PM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL250117C00020000 | 2024-04-15 3:58PM EDT | 20.00 | 48.70 | 43.55 | 46.75 | 0.00 | - | 15 | 44 | 87.55% |
| MRVL250117C00022500 | 2024-04-01 3:42PM EDT | 22.50 | 51.32 | 42.00 | 43.20 | 0.00 | - | 1 | 138 | 77.98% |
| MRVL250117C00025000 | 2024-03-22 2:27PM EDT | 25.00 | 42.80 | 36.15 | 40.40 | 0.00 | - | 1 | 122 | 78.03% |
| MRVL250117C00027500 | 2024-03-01 2:23PM EDT | 27.50 | 51.00 | 43.85 | 45.45 | 0.00 | - | 1 | 10 | 154.69% |
| MRVL250117C00030000 | 2024-04-18 12:41PM EDT | 30.00 | 37.05 | 35.15 | 36.15 | 0.00 | - | 2 | 188 | 69.09% |
| MRVL250117C00032500 | 2023-10-03 1:44PM EDT | 32.50 | 24.45 | 20.45 | 20.85 | 0.00 | - | 10 | 17 | 0.00% |
| MRVL250117C00035000 | 2024-04-24 1:26PM EDT | 35.00 | 31.20 | 31.10 | 32.00 | 0.00 | - | 2 | 134 | 68.53% |
| MRVL250117C00037500 | 2024-04-18 1:11PM EDT | 37.50 | 30.30 | 28.90 | 29.45 | 0.00 | - | 10 | 949 | 63.75% |
| MRVL250117C00040000 | 2024-04-18 9:41AM EDT | 40.00 | 27.25 | 26.75 | 27.30 | 0.00 | - | 28 | 612 | 61.26% |
| MRVL250117C00042500 | 2024-04-16 2:33PM EDT | 42.50 | 28.65 | 24.65 | 26.10 | 0.00 | - | 5 | 546 | 62.60% |
| MRVL250117C00045000 | 2024-04-26 10:28AM EDT | 45.00 | 27.13 | 22.20 | 23.40 | 0.00 | - | 4 | 366 | 56.18% |
| MRVL250117C00047500 | 2024-04-25 12:55PM EDT | 47.50 | 23.05 | 21.05 | 21.15 | 0.00 | - | 1 | 636 | 56.14% |
| MRVL250117C00050000 | 2024-04-26 1:06PM EDT | 50.00 | 23.70 | 19.20 | 20.00 | 0.00 | - | 2 | 1,626 | 56.73% |
| MRVL250117C00052500 | 2024-04-30 3:55PM EDT | 52.50 | 19.15 | 17.55 | 17.90 | 0.00 | - | 11 | 972 | 54.49% |
| MRVL250117C00055000 | 2024-04-29 10:47AM EDT | 55.00 | 20.45 | 15.65 | 16.60 | 0.00 | - | 1 | 968 | 53.48% |
| MRVL250117C00057500 | 2024-04-25 9:58AM EDT | 57.50 | 16.27 | 14.35 | 14.70 | 0.00 | - | 1 | 1,564 | 52.08% |
| MRVL250117C00060000 | 2024-05-01 11:08AM EDT | 60.00 | 13.10 | 13.25 | 13.55 | -1.70 | -11.49% | 2 | 1,772 | 52.65% |
| MRVL250117C00062500 | 2024-04-26 2:36PM EDT | 62.50 | 15.65 | 11.80 | 12.30 | 0.00 | - | 4 | 665 | 51.67% |
| MRVL250117C00065000 | 2024-05-01 11:04AM EDT | 65.00 | 10.80 | 10.70 | 10.95 | -3.20 | -22.86% | 2 | 2,437 | 50.90% |
| MRVL250117C00067500 | 2024-04-30 12:06PM EDT | 67.50 | 11.48 | 9.65 | 9.80 | 0.00 | - | 1 | 1,231 | 50.34% |
| MRVL250117C00070000 | 2024-04-30 3:11PM EDT | 70.00 | 10.15 | 8.70 | 8.85 | 0.00 | - | 3 | 2,806 | 50.10% |
| MRVL250117C00072500 | 2024-05-01 10:12AM EDT | 72.50 | 7.75 | 7.75 | 7.90 | -1.50 | -16.22% | 10 | 1,385 | 49.84% |
| MRVL250117C00075000 | 2024-05-01 1:33PM EDT | 75.00 | 6.94 | 6.95 | 7.10 | -1.56 | -18.35% | 46 | 2,716 | 49.60% |
| MRVL250117C00077500 | 2024-04-30 1:03PM EDT | 77.50 | 7.50 | 6.20 | 6.35 | 0.00 | - | 1 | 357 | 49.27% |
| MRVL250117C00080000 | 2024-05-01 10:07AM EDT | 80.00 | 5.50 | 5.55 | 5.70 | -1.15 | -17.29% | 2 | 1,781 | 49.11% |
| MRVL250117C00082500 | 2024-05-01 10:31AM EDT | 82.50 | 4.95 | 5.00 | 5.10 | -1.10 | -18.18% | 1 | 243 | 48.90% |
| MRVL250117C00085000 | 2024-05-01 11:30AM EDT | 85.00 | 4.20 | 4.45 | 4.60 | -1.35 | -24.32% | 13 | 4,161 | 48.93% |
| MRVL250117C00087500 | 2024-05-01 11:58AM EDT | 87.50 | 3.77 | 3.95 | 4.10 | -1.78 | -32.07% | 1 | 235 | 48.69% |
| MRVL250117C00090000 | 2024-04-30 9:54AM EDT | 90.00 | 3.55 | 3.50 | 3.65 | -1.15 | -24.47% | 1 | 5,247 | 48.46% |
| MRVL250117C00092500 | 2024-05-01 9:59AM EDT | 92.50 | 3.25 | 3.15 | 3.25 | -0.65 | -16.67% | 4 | 634 | 48.28% |
| MRVL250117C00095000 | 2024-04-30 1:11PM EDT | 95.00 | 3.45 | 2.82 | 2.92 | 0.00 | - | 3 | 1,013 | 48.28% |
| MRVL250117C00100000 | 2024-04-26 10:30AM EDT | 100.00 | 3.25 | 2.23 | 2.32 | 0.00 | - | 25 | 1,249 | 48.04% |
| MRVL250117C00105000 | 2024-05-01 10:30AM EDT | 105.00 | 1.76 | 1.77 | 1.86 | -0.98 | -35.77% | 1 | 1,058 | 47.97% |
| MRVL250117C00110000 | 2024-04-19 2:39PM EDT | 110.00 | 1.34 | 1.41 | 1.50 | 0.00 | - | 1 | 335 | 48.00% |
| MRVL250117C00115000 | 2024-05-01 10:33AM EDT | 115.00 | 1.15 | 1.12 | 1.18 | -0.67 | -36.81% | 1 | 322 | 47.72% |
| MRVL250117C00120000 | 2024-04-26 1:50PM EDT | 120.00 | 1.46 | 0.89 | 0.95 | 0.00 | - | 256 | 1,103 | 47.73% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL250117P00020000 | 2024-04-19 10:38AM EDT | 20.00 | 0.09 | 0.06 | 0.12 | 0.00 | - | 140 | 415 | 62.70% |
| MRVL250117P00022500 | 2024-04-22 10:23AM EDT | 22.50 | 0.13 | 0.05 | 0.31 | 0.00 | - | 1 | 69 | 62.99% |
| MRVL250117P00025000 | 2024-05-01 12:18PM EDT | 25.00 | 0.16 | 0.15 | 0.18 | +0.01 | +6.67% | 2 | 458 | 56.35% |
| MRVL250117P00027500 | 2024-04-01 9:43AM EDT | 27.50 | 0.20 | 0.21 | 0.25 | 0.00 | - | 21 | 487 | 54.05% |
| MRVL250117P00030000 | 2024-04-29 10:29AM EDT | 30.00 | 0.26 | 0.31 | 0.35 | 0.00 | - | 1 | 630 | 52.44% |
| MRVL250117P00032500 | 2024-04-26 10:03AM EDT | 32.50 | 0.36 | 0.44 | 0.49 | 0.00 | - | 4 | 1,576 | 50.98% |
| MRVL250117P00035000 | 2024-04-23 10:04AM EDT | 35.00 | 0.68 | 0.61 | 0.67 | 0.00 | - | 4 | 3,107 | 50.20% |
| MRVL250117P00037500 | 2024-05-01 12:00PM EDT | 37.50 | 0.90 | 0.86 | 0.90 | +0.24 | +36.36% | 5 | 1,894 | 48.98% |
| MRVL250117P00040000 | 2024-05-01 11:21AM EDT | 40.00 | 1.22 | 1.15 | 1.21 | +0.15 | +14.02% | 3 | 2,286 | 48.12% |
| MRVL250117P00042500 | 2024-05-01 11:20AM EDT | 42.50 | 1.63 | 1.52 | 1.61 | +0.31 | +23.48% | 1 | 1,734 | 47.49% |
| MRVL250117P00045000 | 2024-04-30 12:34PM EDT | 45.00 | 1.68 | 2.00 | 2.05 | 0.00 | - | 60 | 1,191 | 46.51% |
| MRVL250117P00047500 | 2024-04-30 3:52PM EDT | 47.50 | 2.25 | 2.54 | 2.60 | 0.00 | - | 1,001 | 2,630 | 45.80% |
| MRVL250117P00050000 | 2024-04-24 3:44PM EDT | 50.00 | 3.17 | 3.25 | 3.30 | 0.00 | - | 2 | 6,798 | 45.50% |
| MRVL250117P00052500 | 2024-04-26 3:04PM EDT | 52.50 | 3.05 | 4.00 | 4.10 | 0.00 | - | 2 | 1,453 | 45.15% |
| MRVL250117P00055000 | 2024-04-29 9:53AM EDT | 55.00 | 3.95 | 4.80 | 4.95 | 0.00 | - | 1 | 2,433 | 44.51% |
| MRVL250117P00057500 | 2024-04-26 12:43PM EDT | 57.50 | 4.60 | 5.75 | 5.85 | 0.00 | - | 19 | 3,193 | 43.59% |
| MRVL250117P00060000 | 2024-04-30 11:54AM EDT | 60.00 | 5.95 | 6.85 | 6.95 | 0.00 | - | 3 | 3,561 | 43.20% |
| MRVL250117P00062500 | 2024-04-29 3:56PM EDT | 62.50 | 6.65 | 8.05 | 8.15 | 0.00 | - | 3 | 992 | 42.77% |
| MRVL250117P00065000 | 2024-04-30 3:52PM EDT | 65.00 | 8.50 | 9.30 | 9.40 | 0.00 | - | 501 | 3,007 | 42.09% |
| MRVL250117P00067500 | 2024-04-22 10:15AM EDT | 67.50 | 11.86 | 10.65 | 10.85 | 0.00 | - | 5 | 751 | 41.87% |
| MRVL250117P00070000 | 2024-04-29 1:34PM EDT | 70.00 | 10.05 | 12.10 | 12.30 | 0.00 | - | 10 | 1,202 | 41.20% |
| MRVL250117P00072500 | 2024-04-17 2:29PM EDT | 72.50 | 12.55 | 13.70 | 13.90 | 0.00 | - | 2 | 851 | 40.77% |
| MRVL250117P00075000 | 2024-05-01 11:42AM EDT | 75.00 | 15.70 | 15.40 | 15.55 | +2.93 | +22.94% | 43 | 2,168 | 40.16% |
| MRVL250117P00077500 | 2024-04-26 10:31AM EDT | 77.50 | 14.70 | 17.15 | 17.35 | 0.00 | - | 19 | 87 | 39.84% |
| MRVL250117P00080000 | 2024-04-22 3:42PM EDT | 80.00 | 19.95 | 18.65 | 19.20 | 0.00 | - | 3 | 1,018 | 39.39% |
| MRVL250117P00082500 | 2024-04-30 2:14PM EDT | 82.50 | 19.15 | 20.85 | 21.25 | 0.00 | - | 36 | 61 | 39.60% |
| MRVL250117P00085000 | 2024-04-30 11:14AM EDT | 85.00 | 20.80 | 22.80 | 23.60 | 0.00 | - | 42 | 103 | 41.19% |
| MRVL250117P00087500 | 2024-04-26 12:14PM EDT | 87.50 | 21.55 | 24.55 | 25.50 | 0.00 | - | 20 | 164 | 39.97% |
| MRVL250117P00090000 | 2024-03-18 1:20PM EDT | 90.00 | 25.65 | 25.10 | 26.90 | 0.00 | - | 6 | 153 | 34.72% |
| MRVL250117P00092500 | 2024-03-18 2:40PM EDT | 92.50 | 27.30 | 27.60 | 29.60 | 0.00 | - | - | 2 | 38.04% |
| MRVL250117P00095000 | 2024-03-06 10:36AM EDT | 95.00 | 21.33 | 26.25 | 27.55 | 0.00 | - | 2 | 155 | 0.00% |
| MRVL250117P00100000 | 2024-03-26 11:22AM EDT | 100.00 | 33.05 | 34.20 | 34.50 | 0.00 | - | 3 | 68 | 0.00% |
| MRVL250117P00105000 | 2024-03-26 3:17PM EDT | 105.00 | 37.25 | 37.65 | 38.10 | 0.00 | - | 28 | 232 | 0.00% |
| MRVL250117P00110000 | 2024-03-27 11:32AM EDT | 110.00 | 39.70 | 41.15 | 41.55 | 0.00 | - | 14 | 0 | 0.00% |
| MRVL250117P00115000 | 2024-03-05 12:32PM EDT | 115.00 | 38.75 | 44.30 | 44.80 | 0.00 | - | - | 23 | 0.00% |
| MRVL250117P00120000 | 2024-03-07 11:45AM EDT | 120.00 | 40.40 | 47.15 | 48.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.