Italia markets close in 1 hour 16 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
56,21+0,11 (+0,19%)
Al 10:14AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MRVL231201C000350002023-11-29 1:05PM EST35.0021.4521.2521.400.00-514334.38%
MRVL231201C000380002023-11-17 9:50AM EST38.0017.2518.3018.450.00-11302.34%
MRVL231201C000390002023-11-09 9:41AM EST39.0014.2517.1517.400.00-12243.75%
MRVL231201C000400002023-11-27 9:51AM EST40.0015.7316.3016.400.00-1937260.16%
MRVL231201C000410002023-11-17 3:54PM EST41.0014.6014.8515.400.00-20258.98%
MRVL231201C000420002023-11-16 3:54PM EST42.0013.0514.2514.400.00--1220.31%
MRVL231201C000430002023-11-29 1:33PM EST43.0013.5013.3013.450.00-132219.53%
MRVL231201C000440002023-11-16 9:43AM EST44.0010.9512.2512.400.00--4190.23%
MRVL231201C000450002023-11-28 3:21PM EST45.0010.1211.3511.500.00-2732199.80%
MRVL231201C000460002023-11-29 10:23AM EST46.0010.5510.3010.450.00-159173.44%
MRVL231201C000470002023-11-29 3:34PM EST47.009.129.359.400.00-322158.20%
MRVL231201C000480002023-11-29 3:31PM EST48.008.208.408.550.00-19160.94%
MRVL231201C000490002023-11-29 2:36PM EST49.007.307.407.600.00-4141148.44%
MRVL231201C000495002023-11-28 3:55PM EST49.506.306.957.100.00-812143.36%
MRVL231201C000500002023-11-29 3:29PM EST50.006.336.506.600.00-34203138.28%
MRVL231201C000510002023-11-29 3:29PM EST51.005.455.655.800.00-24146139.65%
MRVL231201C000520002023-11-30 9:35AM EST52.005.104.804.95+0.50+10.87%33,027134.38%
MRVL231201C000530002023-11-30 9:38AM EST53.004.054.004.15+0.08+2.02%1477129.69%
MRVL231201C000540002023-11-30 9:41AM EST54.003.253.353.45-0.05-1.52%46381129.98%
MRVL231201C000550002023-11-30 9:42AM EST55.002.602.772.87-0.08-2.99%3753131.74%
MRVL231201C000560002023-11-30 9:58AM EST56.002.282.252.30+0.11+5.07%811,701130.96%
MRVL231201C000570002023-11-30 9:57AM EST57.001.811.791.84+0.10+5.85%831,271130.96%
MRVL231201C000580002023-11-30 9:57AM EST58.001.401.391.44+0.08+6.06%1881,552130.27%
MRVL231201C000590002023-11-30 9:43AM EST59.000.971.061.11-0.06-5.83%2749129.69%
MRVL231201C000600002023-11-30 9:58AM EST60.000.820.820.84+0.03+3.80%3191,728130.18%
MRVL231201C000610002023-11-30 9:39AM EST61.000.580.600.640.00-6729130.08%
MRVL231201C000620002023-11-30 9:51AM EST62.000.430.440.48-0.01-2.27%371,159130.47%
MRVL231201C000630002023-11-30 9:56AM EST63.000.350.330.37+0.02+6.06%45665132.23%
MRVL231201C000640002023-11-30 9:36AM EST64.000.260.250.27+0.01+4.00%20640133.20%
MRVL231201C000650002023-11-30 9:57AM EST65.000.180.180.21-0.01-5.26%1111,805134.77%
MRVL231201C000660002023-11-30 9:57AM EST66.000.140.130.160.00-1022,426136.33%
MRVL231201C000670002023-11-30 9:54AM EST67.000.100.100.12-0.01-9.09%12508138.28%
MRVL231201C000680002023-11-30 9:36AM EST68.000.070.060.09-0.02-22.22%5205137.50%
MRVL231201C000690002023-11-24 12:08PM EST69.000.080.040.070.00-1103139.06%
MRVL231201C000700002023-11-30 9:44AM EST70.000.050.030.050.00-50953139.84%
MRVL231201C000720002023-11-30 9:44AM EST72.000.020.010.020.00-501,033137.50%
MRVL231201C000750002023-11-22 3:02PM EST75.000.020.000.010.00-160496137.50%
MRVL231201C000800002023-11-22 9:56AM EST80.000.010.000.010.00--100168.75%
Opzioni Putper1 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MRVL231201P000350002023-11-21 11:44AM EST35.000.020.000.020.00-51,919243.75%
MRVL231201P000370002023-11-09 10:21AM EST37.000.050.000.260.00--4305.47%
MRVL231201P000380002023-11-21 10:35AM EST38.000.020.000.020.00-200206203.13%
MRVL231201P000390002023-11-24 11:59AM EST39.000.010.000.260.00-7079272.66%
MRVL231201P000400002023-11-28 10:12AM EST40.000.010.000.260.00-16,364256.25%
MRVL231201P000410002023-11-30 9:53AM EST41.000.010.000.010.00-5106156.25%
MRVL231201P000420002023-11-29 10:42AM EST42.000.050.000.290.00-4331229.69%
MRVL231201P000430002023-11-29 11:26AM EST43.000.030.000.31+0.01+50.00%13,100216.80%
MRVL231201P000435002023-11-24 11:26AM EST43.500.020.000.320.00-66210.16%
MRVL231201P000440002023-11-29 11:27AM EST44.000.020.000.340.00-1148205.08%
MRVL231201P000450002023-11-30 9:59AM EST45.000.030.010.03+0.02+200.00%31,011132.81%
MRVL231201P000460002023-11-30 9:41AM EST46.000.040.020.04+0.01+33.33%30338128.13%
MRVL231201P000470002023-11-30 9:43AM EST47.000.050.030.05+0.02+66.67%3307121.09%
MRVL231201P000475002023-11-30 9:57AM EST47.500.050.040.050.00-1001,413117.19%
MRVL231201P000480002023-11-29 3:52PM EST48.000.090.060.090.00-116732121.88%
MRVL231201P000485002023-11-30 9:58AM EST48.500.090.090.110.00-7477121.88%
MRVL231201P000490002023-11-30 9:40AM EST49.000.140.120.15-0.02-12.50%9298122.66%
MRVL231201P000495002023-11-30 9:47AM EST49.500.200.160.19+0.03+17.65%4223122.66%
MRVL231201P000500002023-11-30 9:57AM EST50.000.210.210.23-0.03-12.50%3292,438122.07%
MRVL231201P000510002023-11-30 9:56AM EST51.000.340.330.35-0.05-12.82%741,617121.09%
MRVL231201P000520002023-11-30 9:56AM EST52.000.540.510.54-0.05-8.47%611,174121.97%
MRVL231201P000530002023-11-30 9:58AM EST53.000.760.740.78-0.10-11.63%2723,824121.68%
MRVL231201P000540002023-11-30 9:39AM EST54.001.151.051.09-0.05-4.17%4860121.88%
MRVL231201P000550002023-11-30 9:55AM EST55.001.481.431.48-0.09-5.73%71,336121.97%
MRVL231201P000560002023-11-30 9:53AM EST56.001.981.891.95-0.07-3.41%1181,039122.07%
MRVL231201P000570002023-11-30 9:52AM EST57.002.612.402.46-0.01-0.38%15411120.31%
MRVL231201P000580002023-11-30 9:49AM EST58.003.302.993.05+0.15+4.76%211208118.56%
MRVL231201P000590002023-11-29 1:02PM EST59.003.853.653.85+0.20+5.48%1124121.19%
MRVL231201P000600002023-11-30 9:58AM EST60.004.424.454.55-0.29-6.16%321121.09%
MRVL231201P000610002023-11-29 9:39AM EST61.004.955.155.300.00-111113.87%
MRVL231201P000620002023-11-06 2:41PM EST62.0010.956.106.500.00-55134.96%
MRVL231201P000630002023-11-29 12:05PM EST63.007.156.907.100.00-124114.65%
MRVL231201P000680002023-11-29 3:55PM EST68.0011.9511.6511.800.00-1169103.13%
MRVL231201P000690002023-11-27 11:13AM EST69.0013.2012.6512.800.00-21109.38%
MRVL231201P000700002023-11-29 9:38AM EST70.0013.3013.6514.150.00-44164.84%
MRVL231201P000750002023-11-17 3:54PM EST75.0019.5518.6519.200.00-10212.50%