Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.226,55 +3.485,46 (+6,37%)
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'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL250321C00040000 | 2024-04-19 3:13PM EDT | 40.00 | 26.35 | 29.55 | 32.45 | 0.00 | - | 6 | 20 | 58.86% |
| MRVL250321C00042500 | 2024-04-18 12:35PM EDT | 42.50 | 27.25 | 27.55 | 30.50 | 0.00 | - | 1 | 2 | 57.91% |
| MRVL250321C00045000 | 2024-04-16 3:54PM EDT | 45.00 | 27.85 | 25.55 | 27.85 | 0.00 | - | 3 | 3 | 54.13% |
| MRVL250321C00047500 | 2024-04-18 1:20PM EDT | 47.50 | 23.20 | 23.65 | 25.80 | 0.00 | - | - | 53 | 52.67% |
| MRVL250321C00050000 | 2024-04-17 11:50AM EDT | 50.00 | 23.10 | 22.60 | 25.60 | 0.00 | - | - | 62 | 58.61% |
| MRVL250321C00055000 | 2024-05-03 11:12AM EDT | 55.00 | 19.55 | 19.35 | 21.50 | +2.95 | +17.77% | 1 | 2 | 54.86% |
| MRVL250321C00060000 | 2024-05-01 11:18AM EDT | 60.00 | 14.10 | 16.30 | 18.45 | 0.00 | - | 85 | 96 | 53.15% |
| MRVL250321C00062500 | 2024-04-26 10:41AM EDT | 62.50 | 16.51 | 14.40 | 17.70 | 0.00 | - | 55 | 85 | 52.72% |
| MRVL250321C00065000 | 2024-05-01 2:08PM EDT | 65.00 | 14.95 | 13.85 | 16.40 | +2.55 | +20.56% | 1 | 104 | 53.64% |
| MRVL250321C00067500 | 2024-05-01 9:47AM EDT | 67.50 | 11.60 | 12.50 | 14.15 | 0.00 | - | 1 | 131 | 50.67% |
| MRVL250321C00070000 | 2024-05-03 10:00AM EDT | 70.00 | 12.90 | 11.30 | 13.45 | +1.07 | +9.04% | 1 | 23 | 50.90% |
| MRVL250321C00072500 | 2024-04-29 10:06AM EDT | 72.50 | 11.75 | 11.00 | 11.50 | 0.00 | - | 3 | 24 | 50.16% |
| MRVL250321C00075000 | 2024-05-02 3:27PM EDT | 75.00 | 9.66 | 10.30 | 10.55 | 0.00 | - | 596 | 507 | 50.33% |
| MRVL250321C00077500 | 2024-04-29 12:22PM EDT | 77.50 | 9.95 | 9.35 | 10.40 | 0.00 | - | 4 | 88 | 51.32% |
| MRVL250321C00080000 | 2024-05-02 10:48AM EDT | 80.00 | 7.30 | 6.80 | 8.80 | 0.00 | - | 2 | 1,580 | 50.04% |
| MRVL250321C00082500 | 2024-05-01 3:00PM EDT | 82.50 | 7.25 | 7.75 | 8.20 | 0.00 | - | 14 | 1,113 | 50.38% |
| MRVL250321C00085000 | 2024-05-02 10:51AM EDT | 85.00 | 6.05 | 6.40 | 7.35 | 0.00 | - | 3 | 22 | 49.52% |
| MRVL250321C00090000 | 2024-05-01 12:22PM EDT | 90.00 | 5.73 | 5.80 | 6.10 | +1.17 | +25.66% | 1 | 23 | 49.00% |
| MRVL250321C00095000 | 2024-04-29 9:55AM EDT | 95.00 | 5.10 | 4.55 | 5.05 | 0.00 | - | 1 | 21 | 48.55% |
| MRVL250321C00100000 | 2024-05-01 9:53AM EDT | 100.00 | 4.05 | 3.10 | 4.30 | +0.85 | +26.56% | 1 | 162 | 48.74% |
| MRVL250321C00105000 | 2024-05-03 3:11PM EDT | 105.00 | 3.40 | 2.54 | 3.55 | +0.40 | +13.33% | 1 | 0 | 48.35% |
| MRVL250321C00110000 | 2024-05-01 11:05AM EDT | 110.00 | 2.07 | 2.32 | 3.80 | 0.00 | - | 1 | 46 | 52.55% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL250321P00032500 | 2024-04-29 12:02PM EDT | 32.50 | 0.50 | 0.15 | 2.62 | 0.00 | - | 5 | 6 | 63.48% |
| MRVL250321P00035000 | 2024-04-25 3:38PM EDT | 35.00 | 0.75 | 0.00 | 2.79 | 0.00 | - | - | 2 | 58.30% |
| MRVL250321P00037500 | 2024-04-25 9:42AM EDT | 37.50 | 1.08 | 0.79 | 1.21 | 0.00 | - | 4 | 19 | 51.23% |
| MRVL250321P00040000 | 2024-05-03 12:32PM EDT | 40.00 | 1.26 | 0.99 | 1.67 | -0.04 | -3.08% | 1 | 1 | 51.49% |
| MRVL250321P00042500 | 2024-04-26 10:51AM EDT | 42.50 | 1.63 | 1.29 | 2.01 | 0.00 | - | 10 | 110 | 49.93% |
| MRVL250321P00045000 | 2024-04-24 10:19AM EDT | 45.00 | 2.41 | 1.72 | 2.13 | 0.00 | - | 43 | 1,143 | 46.38% |
| MRVL250321P00047500 | 2024-05-01 11:06AM EDT | 47.50 | 3.20 | 1.92 | 2.63 | 0.00 | - | 1 | 49 | 45.57% |
| MRVL250321P00050000 | 2024-05-01 10:51AM EDT | 50.00 | 3.90 | 2.51 | 3.30 | 0.00 | - | 1 | 163 | 45.36% |
| MRVL250321P00055000 | 2024-05-02 3:14PM EDT | 55.00 | 4.90 | 4.10 | 4.65 | 0.00 | - | 173 | 1,978 | 43.57% |
| MRVL250321P00060000 | 2024-05-02 3:24PM EDT | 60.00 | 6.84 | 6.25 | 6.45 | 0.00 | - | 201 | 260 | 42.41% |
| MRVL250321P00062500 | 2024-04-25 9:45AM EDT | 62.50 | 8.14 | 6.85 | 7.50 | 0.00 | - | 1 | 206 | 41.91% |
| MRVL250321P00065000 | 2024-04-25 2:21PM EDT | 65.00 | 8.95 | 8.40 | 9.70 | 0.00 | - | 1 | 19 | 45.75% |
| MRVL250321P00067500 | 2024-05-02 1:40PM EDT | 67.50 | 10.84 | 9.60 | 10.75 | 0.00 | - | 4 | 4 | 44.41% |
| MRVL250321P00070000 | 2024-04-24 11:33AM EDT | 70.00 | 12.90 | 10.95 | 11.30 | 0.00 | - | 3 | 141 | 40.81% |
| MRVL250321P00072500 | 2024-04-25 3:15PM EDT | 72.50 | 12.93 | 12.35 | 13.00 | 0.00 | - | 3 | 105 | 41.44% |
| MRVL250321P00075000 | 2024-04-25 3:15PM EDT | 75.00 | 14.42 | 13.80 | 15.20 | 0.00 | - | 3 | 17 | 43.68% |
| MRVL250321P00077500 | 2024-04-24 9:40AM EDT | 77.50 | 17.25 | 15.40 | 16.40 | 0.00 | - | - | 0 | 41.74% |
| MRVL250321P00080000 | 2024-04-25 10:58AM EDT | 80.00 | 18.45 | 16.35 | 17.95 | 0.00 | - | 1 | 3 | 40.85% |
| MRVL250321P00085000 | 2024-04-09 3:22PM EDT | 85.00 | 18.90 | 20.00 | 21.85 | 0.00 | - | - | 3 | 41.48% |
© 2024 Yahoo. Tutti i diritti riservati.