Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.842,87 +26,95 (+0,07%) Nasdaq
15.642,24 -15,58 (-0,10%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,73 -1,20 (-1,46%) Bitcoin EUR
53.632,72 -3.605,80 (-6,30%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:42AM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL260116C00025000 | 2024-04-11 10:16AM EDT | 25.00 | 46.68 | 40.05 | 43.10 | 0.00 | - | 2 | 29 | 67.09% |
| MRVL260116C00027500 | 2024-01-22 12:45PM EDT | 27.50 | 45.35 | 38.15 | 41.85 | 0.00 | - | 1 | 2 | 68.84% |
| MRVL260116C00030000 | 2024-04-25 9:33AM EDT | 30.00 | 40.00 | 37.35 | 38.10 | 0.00 | - | 1 | 50 | 64.64% |
| MRVL260116C00032500 | 2024-04-22 3:54PM EDT | 32.50 | 34.50 | 34.95 | 36.10 | 0.00 | - | 1 | 3 | 61.18% |
| MRVL260116C00035000 | 2024-04-01 1:13PM EDT | 35.00 | 42.20 | 33.50 | 34.55 | 0.00 | - | 1 | 10 | 62.00% |
| MRVL260116C00037500 | 2024-04-19 10:27AM EDT | 37.50 | 32.67 | 31.75 | 32.50 | 0.00 | - | 3 | 210 | 60.11% |
| MRVL260116C00040000 | 2024-04-26 9:56AM EDT | 40.00 | 34.50 | 29.40 | 30.55 | 0.00 | - | 2 | 117 | 56.89% |
| MRVL260116C00042500 | 2024-04-26 11:38AM EDT | 42.50 | 33.50 | 26.05 | 29.05 | 0.00 | - | 3 | 12 | 52.47% |
| MRVL260116C00045000 | 2024-04-10 9:49AM EDT | 45.00 | 35.54 | 24.85 | 28.55 | 0.00 | - | 1 | 16 | 55.10% |
| MRVL260116C00047500 | 2024-04-19 2:06PM EDT | 47.50 | 24.46 | 24.30 | 26.45 | 0.00 | - | 2 | 35 | 55.18% |
| MRVL260116C00050000 | 2024-04-23 10:07AM EDT | 50.00 | 24.35 | 22.95 | 25.35 | 0.00 | - | 1 | 176 | 55.35% |
| MRVL260116C00052500 | 2024-04-05 10:03AM EDT | 52.50 | 29.80 | 20.70 | 22.95 | 0.00 | - | 1 | 58 | 51.23% |
| MRVL260116C00055000 | 2024-04-30 10:49AM EDT | 55.00 | 24.40 | 20.50 | 21.75 | 0.00 | - | 10 | 130 | 52.91% |
| MRVL260116C00057500 | 2024-04-25 11:06AM EDT | 57.50 | 22.20 | 19.25 | 20.35 | 0.00 | - | 5 | 41 | 52.13% |
| MRVL260116C00060000 | 2024-04-30 3:21PM EDT | 60.00 | 19.50 | 18.75 | 20.30 | -1.50 | -7.14% | 10 | 451 | 54.65% |
| MRVL260116C00062500 | 2024-04-22 2:55PM EDT | 62.50 | 17.50 | 16.95 | 18.00 | 0.00 | - | 6 | 198 | 51.16% |
| MRVL260116C00065000 | 2024-04-30 3:26PM EDT | 65.00 | 18.75 | 16.50 | 17.75 | 0.00 | - | 45 | 403 | 52.99% |
| MRVL260116C00067500 | 2024-04-26 12:50PM EDT | 67.50 | 19.36 | 15.15 | 15.95 | 0.00 | - | 1 | 120 | 50.81% |
| MRVL260116C00070000 | 2024-04-26 10:20AM EDT | 70.00 | 18.60 | 14.15 | 15.65 | 0.00 | - | 2 | 595 | 51.35% |
| MRVL260116C00072500 | 2024-04-15 3:18PM EDT | 72.50 | 17.00 | 13.15 | 14.60 | 0.00 | - | 5 | 190 | 50.60% |
| MRVL260116C00075000 | 2024-04-30 11:49AM EDT | 75.00 | 15.00 | 12.65 | 13.25 | 0.00 | - | 6 | 457 | 50.04% |
| MRVL260116C00077500 | 2024-04-26 10:16AM EDT | 77.50 | 15.54 | 11.15 | 12.50 | 0.00 | - | 5 | 387 | 50.76% |
| MRVL260116C00080000 | 2024-04-29 2:17PM EDT | 80.00 | 14.75 | 11.15 | 11.70 | 0.00 | - | 6 | 365 | 50.32% |
| MRVL260116C00082500 | 2024-04-26 12:40PM EDT | 82.50 | 13.80 | 9.95 | 11.00 | 0.00 | - | 1 | 112 | 50.07% |
| MRVL260116C00085000 | 2024-04-26 10:57AM EDT | 85.00 | 12.91 | 9.95 | 10.35 | 0.00 | - | 2 | 308 | 49.86% |
| MRVL260116C00087500 | 2024-04-30 10:56AM EDT | 87.50 | 11.45 | 8.95 | 9.80 | 0.00 | - | 1 | 7 | 49.85% |
| MRVL260116C00090000 | 2024-04-29 10:28AM EDT | 90.00 | 11.50 | 8.65 | 9.15 | 0.00 | - | 2 | 225 | 49.43% |
| MRVL260116C00092500 | 2024-04-19 2:36PM EDT | 92.50 | 8.20 | 6.70 | 9.00 | 0.00 | - | 4 | 5 | 50.45% |
| MRVL260116C00095000 | 2024-04-17 11:43AM EDT | 95.00 | 9.70 | 6.65 | 8.15 | 0.00 | - | 9 | 69 | 49.23% |
| MRVL260116C00100000 | 2024-04-30 3:37PM EDT | 100.00 | 8.00 | 6.05 | 7.20 | 0.00 | - | 4 | 197 | 48.85% |
| MRVL260116C00105000 | 2024-04-26 11:34AM EDT | 105.00 | 8.10 | 6.20 | 6.40 | 0.00 | - | 13 | 128 | 48.63% |
| MRVL260116C00110000 | 2024-04-22 11:09AM EDT | 110.00 | 5.25 | 5.30 | 5.75 | 0.00 | - | 1 | 6 | 48.62% |
| MRVL260116C00115000 | 2024-04-22 12:09PM EDT | 115.00 | 4.80 | 4.20 | 5.35 | 0.00 | - | 1 | 44 | 49.25% |
| MRVL260116C00120000 | 2024-05-01 10:24AM EDT | 120.00 | 4.45 | 4.15 | 4.60 | -0.90 | -16.82% | 1 | 261 | 48.40% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL260116P00025000 | 2024-03-07 12:18PM EDT | 25.00 | 0.70 | 0.30 | 1.05 | 0.00 | - | 5 | 15 | 52.73% |
| MRVL260116P00027500 | 2024-03-14 11:26AM EDT | 27.50 | 1.05 | 0.67 | 1.17 | 0.00 | - | 3 | 9 | 49.44% |
| MRVL260116P00030000 | 2024-04-17 10:09AM EDT | 30.00 | 1.22 | 0.84 | 1.36 | 0.00 | - | 2 | 39 | 46.97% |
| MRVL260116P00032500 | 2024-03-27 10:06AM EDT | 32.50 | 1.50 | 1.31 | 1.64 | 0.00 | - | 20 | 7,049 | 45.28% |
| MRVL260116P00035000 | 2024-04-22 2:15PM EDT | 35.00 | 2.13 | 1.96 | 2.53 | 0.00 | - | 1 | 51 | 47.72% |
| MRVL260116P00037500 | 2024-04-01 12:53PM EDT | 37.50 | 2.19 | 2.45 | 2.82 | 0.00 | - | 1 | 467 | 45.34% |
| MRVL260116P00040000 | 2024-04-26 9:41AM EDT | 40.00 | 2.77 | 2.75 | 3.25 | 0.00 | - | 1 | 887 | 43.73% |
| MRVL260116P00042500 | 2024-04-30 3:52PM EDT | 42.50 | 3.50 | 3.65 | 3.85 | 0.00 | - | 5 | 254 | 42.81% |
| MRVL260116P00045000 | 2024-04-22 12:04PM EDT | 45.00 | 5.00 | 3.40 | 5.95 | 0.00 | - | 10 | 273 | 48.34% |
| MRVL260116P00047500 | 2024-04-22 2:14PM EDT | 47.50 | 5.75 | 4.80 | 5.60 | 0.00 | - | 1 | 355 | 42.57% |
| MRVL260116P00050000 | 2024-04-26 10:29AM EDT | 50.00 | 5.45 | 5.55 | 6.45 | 0.00 | - | 15 | 2,017 | 41.84% |
| MRVL260116P00052500 | 2024-04-18 3:07PM EDT | 52.50 | 7.00 | 6.80 | 7.45 | 0.00 | - | 392 | 588 | 41.43% |
| MRVL260116P00055000 | 2024-05-01 9:30AM EDT | 55.00 | 8.00 | 7.75 | 8.65 | -0.80 | -9.09% | 3 | 146 | 41.44% |
| MRVL260116P00057500 | 2024-04-23 10:55AM EDT | 57.50 | 9.30 | 7.50 | 9.80 | 0.00 | - | 1 | 205 | 41.02% |
| MRVL260116P00060000 | 2024-04-25 3:19PM EDT | 60.00 | 9.45 | 9.45 | 10.60 | 0.00 | - | 10 | 996 | 39.24% |
| MRVL260116P00062500 | 2024-04-30 2:28PM EDT | 62.50 | 10.60 | 10.60 | 11.85 | 0.00 | - | 3 | 52 | 38.73% |
| MRVL260116P00065000 | 2024-04-30 2:28PM EDT | 65.00 | 11.82 | 11.00 | 13.20 | 0.00 | - | 3 | 2,473 | 38.31% |
| MRVL260116P00067500 | 2024-03-13 1:40PM EDT | 67.50 | 13.40 | 12.90 | 13.35 | 0.00 | - | 2 | 10 | 34.08% |
| MRVL260116P00070000 | 2024-04-29 11:51AM EDT | 70.00 | 13.82 | 15.65 | 16.10 | 0.00 | - | 1 | 319 | 37.46% |
| MRVL260116P00072500 | 2024-04-02 9:30AM EDT | 72.50 | 15.66 | 16.55 | 17.80 | 0.00 | - | 1 | 54 | 37.49% |
| MRVL260116P00075000 | 2024-04-19 10:09AM EDT | 75.00 | 18.97 | 18.70 | 19.35 | 0.00 | - | 1 | 28 | 36.88% |
| MRVL260116P00077500 | 2024-04-15 9:36AM EDT | 77.50 | 17.88 | 20.20 | 21.05 | 0.00 | - | 1 | 25 | 36.54% |
| MRVL260116P00080000 | 2024-02-07 4:10PM EDT | 80.00 | 19.75 | 17.85 | 18.70 | 0.00 | - | 1 | 12 | 22.96% |
| MRVL260116P00082500 | 2024-03-08 11:03AM EDT | 82.50 | 18.55 | 20.50 | 21.90 | 0.00 | - | 1 | 6 | 27.03% |
| MRVL260116P00085000 | 2023-09-26 3:29PM EDT | 85.00 | 34.55 | 37.80 | 39.40 | 0.00 | - | 1 | 0 | 72.16% |
| MRVL260116P00087500 | 2024-03-06 11:19AM EDT | 87.50 | 21.25 | 23.30 | 24.20 | 0.00 | - | 1 | 1 | 18.70% |
| MRVL260116P00090000 | 2024-02-05 11:18AM EDT | 90.00 | 28.50 | 22.05 | 22.60 | 0.00 | - | 1 | 1 | 0.00% |
| MRVL260116P00095000 | 2024-03-04 4:18PM EDT | 95.00 | 25.65 | 28.90 | 30.20 | 0.00 | - | 5 | 5 | 0.00% |
| MRVL260116P00100000 | 2024-03-08 11:50AM EDT | 100.00 | 29.95 | 32.05 | 33.20 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL260116P00105000 | 2024-02-28 12:06PM EDT | 105.00 | 39.34 | 35.65 | 38.40 | 0.00 | - | 1 | 2 | 0.00% |
| MRVL260116P00115000 | 2024-03-19 10:51AM EDT | 115.00 | 51.30 | 49.90 | 51.45 | 0.00 | - | 2 | 1 | 27.25% |
© 2024 Yahoo. Tutti i diritti riservati.