Italia markets open in 8 hours 8 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
55,59-1,35 (-2,37%)
Alla chiusura: 04:00PM EDT
55,25 -0,34 (-0,61%)
Dopo ore: 06:41PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MRVL220812C000340002022-08-04 10:25AM EDT34.0023.5021.4021.750.00-12231.25%
MRVL220812C000360002022-08-03 2:46PM EDT36.0022.0519.1019.700.00-33194.53%
MRVL220812C000370002022-07-28 10:31AM EDT37.0015.4018.3518.700.00--4183.98%
MRVL220812C000375002022-08-04 10:58AM EDT37.5019.7017.8018.200.00--1178.91%
MRVL220812C000380002022-08-03 10:36AM EDT38.0018.5017.3017.700.00-11173.44%
MRVL220812C000385002022-08-04 2:01PM EDT38.5018.7016.8517.200.00--4168.36%
MRVL220812C000400002022-07-07 10:22AM EDT40.006.9516.5017.250.00--3281.45%
MRVL220812C000410002022-08-04 2:09PM EDT41.0016.1514.0514.750.00-24153.91%
MRVL220812C000415002022-08-03 10:31AM EDT41.5015.2513.8514.200.00-33138.28%
MRVL220812C000425002022-08-08 9:53AM EDT42.5013.7512.9013.20+13.75-10128.91%
MRVL220812C000430002022-08-08 3:41PM EDT43.0012.2312.2512.80-1.27-9.41%14141.41%
MRVL220812C000435002022-08-08 10:47AM EDT43.5011.6011.9012.20-1.75-13.11%32119.53%
MRVL220812C000440002022-08-08 11:12AM EDT44.0010.4511.4011.80+6.65+175.00%31781.25%
MRVL220812C000445002022-08-08 11:34AM EDT44.509.8510.7511.20+9.85-30110.16%
MRVL220812C000450002022-08-08 11:16AM EDT45.009.4810.3010.70-3.49-26.91%162105.47%
MRVL220812C000460002022-08-08 3:55PM EDT46.009.509.459.75-1.47-13.40%46067.19%
MRVL220812C000465002022-07-28 1:16PM EDT46.507.188.959.200.00--191.80%
MRVL220812C000470002022-08-05 12:35PM EDT47.009.668.358.750.00-102894.53%
MRVL220812C000475002022-08-08 10:21AM EDT47.508.207.908.25-2.30-21.90%2189.84%
MRVL220812C000480002022-08-02 11:59AM EDT48.008.217.457.800.00-15063.28%
MRVL220812C000485002022-08-05 2:13PM EDT48.508.246.957.250.00-2150.00%
MRVL220812C000490002022-08-08 11:56AM EDT49.005.126.556.75-2.55-33.25%187061.33%
MRVL220812C000495002022-07-29 12:00PM EDT49.505.305.956.400.00-242461.33%
MRVL220812C000500002022-08-08 3:41PM EDT50.005.325.605.80-1.63-23.45%229560.55%
MRVL220812C000510002022-08-08 11:42AM EDT51.003.124.505.00-2.75-46.85%53256.64%
MRVL220812C000520002022-08-08 12:38PM EDT52.002.563.753.90-2.38-48.18%2119852.64%
MRVL220812C000530002022-08-08 3:10PM EDT53.002.252.893.05-1.95-46.43%3410350.49%
MRVL220812C000540002022-08-08 3:58PM EDT54.002.172.182.29-1.18-35.22%1,14323250.29%
MRVL220812C000550002022-08-08 3:58PM EDT55.001.561.521.63-1.11-41.57%25627550.88%
MRVL220812C000560002022-08-08 3:59PM EDT56.001.081.011.08-0.80-42.55%23724248.93%
MRVL220812C000570002022-08-08 3:58PM EDT57.000.620.620.67-0.73-54.07%34439247.56%
MRVL220812C000580002022-08-08 3:56PM EDT58.000.350.340.39-0.55-61.11%52950846.78%
MRVL220812C000590002022-08-08 3:18PM EDT59.000.110.180.21-0.47-81.03%8636746.09%
MRVL220812C000600002022-08-08 3:57PM EDT60.000.100.090.10-0.24-70.59%25047444.92%
MRVL220812C000610002022-08-08 3:14PM EDT61.000.030.040.06-0.14-82.35%691,75446.88%
MRVL220812C000620002022-08-05 3:47PM EDT62.000.100.020.030.00-95047.27%
MRVL220812C000630002022-08-08 2:16PM EDT63.000.020.000.03-0.05-71.43%2662,16053.13%
MRVL220812C000640002022-08-08 10:47AM EDT64.000.010.000.03-0.01-50.00%303053.13%
MRVL220812C000650002022-08-05 12:33PM EDT65.000.020.000.030.00-266757.81%
MRVL220812C000660002022-08-04 1:41PM EDT66.000.020.000.030.00-1362.50%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MRVL220812P000300002022-08-02 1:20PM EDT30.000.010.000.010.00-10421181.25%
MRVL220812P000340002022-08-02 12:35PM EDT34.000.020.000.030.00-2333165.63%
MRVL220812P000350002022-07-29 3:00PM EDT35.000.020.000.020.00-119150.00%
MRVL220812P000360002022-07-01 12:57PM EDT36.001.310.000.200.00-66191.41%
MRVL220812P000370002022-08-01 1:50PM EDT37.000.050.000.030.00--10139.06%
MRVL220812P000380002022-07-27 11:50AM EDT38.000.050.000.030.00-58131.25%
MRVL220812P000390002022-07-19 3:53PM EDT39.000.150.000.020.00-12117.19%
MRVL220812P000400002022-08-04 9:30AM EDT40.000.020.000.020.00-327109.38%
MRVL220812P000405002022-08-01 11:17AM EDT40.500.050.000.030.00--5110.94%
MRVL220812P000410002022-07-19 3:53PM EDT41.000.250.000.020.00-15103.13%
MRVL220812P000420002022-07-29 3:15PM EDT42.000.060.000.020.00-12095.31%
MRVL220812P000430002022-08-08 9:32AM EDT43.000.020.000.03-0.01-33.33%506992.19%
MRVL220812P000435002022-08-03 10:35AM EDT43.500.030.000.030.00-15088.28%
MRVL220812P000440002022-07-29 3:56PM EDT44.000.080.000.030.00-5984.38%
MRVL220812P000450002022-08-05 11:27AM EDT45.000.010.000.030.00-1111277.34%
MRVL220812P000455002022-08-03 9:43AM EDT45.500.050.010.030.00-1176.56%
MRVL220812P000460002022-08-08 12:08PM EDT46.000.020.010.03-0.02-50.00%1215172.66%
MRVL220812P000470002022-08-08 10:31AM EDT47.000.020.010.03-0.02-50.00%112165.63%
MRVL220812P000475002022-08-08 11:15AM EDT47.500.040.020.03+0.01+33.33%2164.06%
MRVL220812P000480002022-08-08 11:37AM EDT48.000.070.020.04+0.05+250.00%52061.72%
MRVL220812P000485002022-08-08 2:46PM EDT48.500.050.030.04-0.26-83.87%3159.77%
MRVL220812P000490002022-08-08 3:58PM EDT49.000.040.040.05-0.03-42.86%3166058.20%
MRVL220812P000495002022-08-05 9:49AM EDT49.500.090.050.070.00-205957.42%
MRVL220812P000500002022-08-08 12:13PM EDT50.000.170.070.09+0.09+112.50%81510456.45%
MRVL220812P000510002022-08-08 2:42PM EDT51.000.210.120.15+0.12+133.33%22816054.10%
MRVL220812P000520002022-08-08 12:36PM EDT52.000.500.210.25+0.35+233.33%17313252.34%
MRVL220812P000530002022-08-08 3:50PM EDT53.000.440.360.41+0.15+51.72%2795750.78%
MRVL220812P000540002022-08-08 3:59PM EDT54.000.600.610.66+0.14+30.43%26816050.98%
MRVL220812P000550002022-08-08 3:57PM EDT55.001.000.941.00+0.29+40.85%21011149.32%
MRVL220812P000560002022-08-08 3:46PM EDT56.001.681.381.57+0.72+75.00%13148452.05%
MRVL220812P000570002022-08-08 11:29AM EDT57.003.001.982.10+1.53+104.08%369048.44%
MRVL220812P000580002022-08-08 3:54PM EDT58.002.902.692.85+0.95+48.72%197649.32%
MRVL220812P000590002022-08-08 9:46AM EDT59.003.253.503.70+0.76+30.52%21451.27%
MRVL220812P000600002022-08-08 10:24AM EDT60.004.414.404.70+1.11+33.64%71960.35%
MRVL220812P000610002022-08-05 11:25AM EDT61.004.675.405.900.00-4565.23%
MRVL220812P000620002022-08-02 3:21PM EDT62.006.356.306.650.00-4954.30%
MRVL220812P000630002022-08-08 10:27AM EDT63.007.607.357.60+1.66+27.95%1960.55%
MRVL220812P000640002022-08-04 10:17AM EDT64.006.608.358.750.00-1177.54%
MRVL220812P000650002022-08-08 10:25AM EDT65.009.369.359.65+1.14+13.87%45376.95%
MRVL220812P000690002022-08-08 10:47AM EDT69.0013.9513.3013.80+13.95-10108.20%
MRVL220812P000750002022-08-01 10:06AM EDT75.0019.3519.3019.800.00--0139.84%