Italia markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
44,97-1,55 (-3,33%)
Al 12:05PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper2 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MRVL221202C000280002022-12-01 10:34AM EST28.0017.2517.1017.35+1.90+12.38%711404.69%
MRVL221202C000310002022-12-01 11:13AM EST31.0014.4514.1014.35+5.15+55.38%35330.86%
MRVL221202C000350002022-12-01 11:01AM EST35.0010.6510.0510.35+2.90+37.42%115234.77%
MRVL221202C000360002022-11-30 1:40PM EST36.007.859.059.250.00-1832201.56%
MRVL221202C000370002022-12-01 10:09AM EST37.009.058.208.40+2.15+31.16%538212.50%
MRVL221202C000380002022-11-30 10:27AM EST38.005.607.207.350.00-1339186.33%
MRVL221202C000390002022-12-01 11:17AM EST39.006.456.206.50+2.12+48.96%9508176.17%
MRVL221202C000400002022-12-01 11:26AM EST40.005.605.455.60+0.10+1.82%17403175.98%
MRVL221202C000405002022-11-30 2:34PM EST40.505.304.905.100.00-438160.94%
MRVL221202C000410002022-12-01 11:15AM EST41.004.834.504.70-0.07-1.43%1900159.77%
MRVL221202C000415002022-11-30 1:37PM EST41.503.174.104.300.00-845157.23%
MRVL221202C000420002022-12-01 11:10AM EST42.004.003.753.90-0.35-8.05%19278155.86%
MRVL221202C000425002022-12-01 10:58AM EST42.503.753.403.55-0.35-8.54%17295155.08%
MRVL221202C000430002022-12-01 11:47AM EST43.003.223.103.20-0.93-22.41%266738155.08%
MRVL221202C000435002022-12-01 11:20AM EST43.502.952.792.88-0.50-14.49%32390154.30%
MRVL221202C000440002022-12-01 11:47AM EST44.002.522.502.56-0.94-27.17%1552,257152.93%
MRVL221202C000445002022-12-01 11:28AM EST44.502.322.202.28-0.39-14.39%19408151.17%
MRVL221202C000450002022-12-01 11:49AM EST45.001.981.962.02-0.86-30.28%2931,369150.98%
MRVL221202C000455002022-12-01 11:47AM EST45.501.711.711.77-0.86-33.46%172322149.32%
MRVL221202C000460002022-12-01 11:47AM EST46.001.491.491.53-0.82-35.50%4441,521147.66%
MRVL221202C000465002022-12-01 11:49AM EST46.501.291.281.34-0.74-36.45%80260146.88%
MRVL221202C000470002022-12-01 11:49AM EST47.001.131.081.15-0.64-36.16%3492,010144.82%
MRVL221202C000475002022-12-01 11:35AM EST47.501.010.920.98-0.54-34.84%91185143.75%
MRVL221202C000480002022-12-01 11:47AM EST48.000.820.740.80-0.55-40.15%2631,131139.65%
MRVL221202C000485002022-12-01 11:46AM EST48.500.710.650.69-0.44-38.26%9957141.21%
MRVL221202C000490002022-12-01 11:38AM EST49.000.570.530.56-0.43-43.00%323459138.87%
MRVL221202C000495002022-12-01 11:08AM EST49.500.510.410.46-0.34-40.00%10217136.33%
MRVL221202C000500002022-12-01 11:47AM EST50.000.390.340.38-0.33-45.83%6151,923136.13%
MRVL221202C000510002022-12-01 11:49AM EST51.000.240.210.24-0.18-42.86%309692133.20%
MRVL221202C000520002022-12-01 11:42AM EST52.000.150.130.15-0.16-51.61%112120131.25%
MRVL221202C000530002022-12-01 11:04AM EST53.000.120.070.10-0.11-47.83%48757130.47%
MRVL221202C000540002022-12-01 11:32AM EST54.000.060.040.06-0.10-62.50%89216128.91%
MRVL221202C000550002022-12-01 10:56AM EST55.000.040.020.03-0.07-63.64%120153125.00%
MRVL221202C000560002022-12-01 10:59AM EST56.000.030.010.03-0.05-62.50%242309131.25%
MRVL221202C000600002022-11-28 9:51AM EST60.000.010.000.010.00-127143.75%
MRVL221202C000650002022-11-30 3:00PM EST65.000.01-0.010.00-100133187.50%
Opzioni Putper2 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MRVL221202P000250002022-11-10 10:56AM EST25.000.030.000.010.00-111281.25%
MRVL221202P000270002022-11-07 10:25AM EST27.000.120.000.010.00-15250.00%
MRVL221202P000280002022-11-16 9:43AM EST28.000.020.000.010.00-23,966231.25%
MRVL221202P000285002022-11-25 9:45AM EST28.500.010.000.010.00-2020225.00%
MRVL221202P000290002022-11-23 10:01AM EST29.000.020.000.010.00-735212.50%
MRVL221202P000300002022-11-28 10:56AM EST30.000.010.000.010.00-2780196.88%
MRVL221202P000310002022-11-28 11:28AM EST31.000.010.000.010.00-727187.50%
MRVL221202P000315002022-11-29 11:25AM EST31.500.030.000.010.00-16128175.00%
MRVL221202P000320002022-12-01 9:38AM EST32.000.010.000.01-0.01-50.00%495168.75%
MRVL221202P000325002022-11-29 11:29AM EST32.500.020.000.010.00-1041162.50%
MRVL221202P000330002022-11-29 3:32PM EST33.000.020.000.010.00-19103156.25%
MRVL221202P000335002022-11-29 3:43PM EST33.500.020.000.010.00-745150.00%
MRVL221202P000340002022-12-01 10:56AM EST34.000.010.000.010.00-6136143.75%
MRVL221202P000345002022-12-01 11:07AM EST34.500.010.010.02-0.01-50.00%2245153.13%
MRVL221202P000350002022-12-01 10:53AM EST35.000.020.000.02+0.01+100.00%250632137.50%
MRVL221202P000355002022-12-01 10:34AM EST35.500.020.000.02-0.04-66.67%9142131.25%
MRVL221202P000360002022-12-01 10:37AM EST36.000.020.010.03-0.01-33.33%71426137.50%
MRVL221202P000365002022-12-01 10:48AM EST36.500.030.020.03-0.01-25.00%53754132.81%
MRVL221202P000370002022-12-01 11:03AM EST37.000.050.030.040.00-98690132.81%
MRVL221202P000375002022-12-01 10:30AM EST37.500.070.050.06+0.01+16.67%78331134.38%
MRVL221202P000380002022-12-01 10:57AM EST38.000.090.070.080.00-1392,124133.59%
MRVL221202P000385002022-12-01 11:40AM EST38.500.100.090.11-0.02-16.67%60273132.81%
MRVL221202P000390002022-12-01 11:31AM EST39.000.130.130.15+0.02+18.18%1881,087133.98%
MRVL221202P000395002022-12-01 11:50AM EST39.500.180.170.190.00-132256132.81%
MRVL221202P000400002022-12-01 11:45AM EST40.000.230.230.25+0.03+15.00%4661,170133.20%
MRVL221202P000405002022-12-01 11:34AM EST40.500.320.290.33-0.05-13.51%129124133.20%
MRVL221202P000410002022-12-01 11:49AM EST41.000.380.380.41+0.06+18.75%442,008133.01%
MRVL221202P000415002022-12-01 11:04AM EST41.500.450.470.51-0.02-4.26%7117132.23%
MRVL221202P000420002022-12-01 11:47AM EST42.000.640.610.63+0.18+39.13%129592133.20%
MRVL221202P000425002022-12-01 11:37AM EST42.500.750.730.77+0.15+25.00%298355132.42%
MRVL221202P000430002022-12-01 11:48AM EST43.000.880.890.94+0.18+25.71%68849132.81%
MRVL221202P000435002022-12-01 11:49AM EST43.501.121.071.14+0.11+10.89%361,200133.40%
MRVL221202P000440002022-12-01 11:29AM EST44.001.291.261.34+0.25+24.04%302,328132.62%
MRVL221202P000445002022-12-01 11:48AM EST44.501.501.511.56+0.10+7.14%242120133.30%
MRVL221202P000450002022-12-01 11:50AM EST45.001.761.731.80+0.46+35.38%459318131.84%
MRVL221202P000455002022-12-01 11:49AM EST45.502.031.962.00+0.48+30.97%7874127.44%
MRVL221202P000460002022-12-01 11:41AM EST46.002.242.262.31+0.50+28.74%111184128.13%
MRVL221202P000465002022-12-01 10:46AM EST46.502.712.552.58+0.67+32.84%4140125.20%
MRVL221202P000470002022-12-01 10:50AM EST47.003.012.822.90+0.71+30.87%644121.58%
MRVL221202P000480002022-12-01 11:21AM EST48.003.453.503.65-0.15-4.17%210118.95%
MRVL221202P000490002022-11-30 2:12PM EST49.004.404.254.350.00-232107.81%
MRVL221202P000500002022-12-01 9:45AM EST50.004.405.055.25-0.25-5.38%97100.00%
MRVL221202P000510002022-11-29 1:54PM EST51.004.605.856.05-3.80-45.24%11181.25%
MRVL221202P000550002022-12-01 11:02AM EST55.009.459.659.90-2.25-19.23%5170.00%
MRVL221202P000560002022-11-30 2:14PM EST56.0010.7010.7010.900.00-170.00%
MRVL221202P000600002022-12-01 11:47AM EST60.0014.8014.7014.80-0.25-1.66%1240.00%
MRVL221202P000650002022-11-29 1:18PM EST65.0022.5019.6019.850.00---0.00%