Italia markets close in 1 hour 16 minutes
FTSE MIB
29.822,05 +133,60 (+0,45%) Dow Jones
35.700,73 +270,31 (+0,76%) Nasdaq
14.225,77 -32,72 (-0,23%) Nikkei 225
33.486,89 +165,67 (+0,50%) Petrolio
79,03 +1,17 (+1,50%) Bitcoin EUR
34.491,68 +13,76 (+0,04%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:14AM EST. Mercato aperto.
Opzioni d'acquistoper1 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL231201C00035000 | 2023-11-29 1:05PM EST | 35.00 | 21.45 | 21.25 | 21.40 | 0.00 | - | 5 | 14 | 334.38% |
| MRVL231201C00038000 | 2023-11-17 9:50AM EST | 38.00 | 17.25 | 18.30 | 18.45 | 0.00 | - | 1 | 1 | 302.34% |
| MRVL231201C00039000 | 2023-11-09 9:41AM EST | 39.00 | 14.25 | 17.15 | 17.40 | 0.00 | - | 1 | 2 | 243.75% |
| MRVL231201C00040000 | 2023-11-27 9:51AM EST | 40.00 | 15.73 | 16.30 | 16.40 | 0.00 | - | 19 | 37 | 260.16% |
| MRVL231201C00041000 | 2023-11-17 3:54PM EST | 41.00 | 14.60 | 14.85 | 15.40 | 0.00 | - | 2 | 0 | 258.98% |
| MRVL231201C00042000 | 2023-11-16 3:54PM EST | 42.00 | 13.05 | 14.25 | 14.40 | 0.00 | - | - | 1 | 220.31% |
| MRVL231201C00043000 | 2023-11-29 1:33PM EST | 43.00 | 13.50 | 13.30 | 13.45 | 0.00 | - | 1 | 32 | 219.53% |
| MRVL231201C00044000 | 2023-11-16 9:43AM EST | 44.00 | 10.95 | 12.25 | 12.40 | 0.00 | - | - | 4 | 190.23% |
| MRVL231201C00045000 | 2023-11-28 3:21PM EST | 45.00 | 10.12 | 11.35 | 11.50 | 0.00 | - | 27 | 32 | 199.80% |
| MRVL231201C00046000 | 2023-11-29 10:23AM EST | 46.00 | 10.55 | 10.30 | 10.45 | 0.00 | - | 1 | 59 | 173.44% |
| MRVL231201C00047000 | 2023-11-29 3:34PM EST | 47.00 | 9.12 | 9.35 | 9.40 | 0.00 | - | 3 | 22 | 158.20% |
| MRVL231201C00048000 | 2023-11-29 3:31PM EST | 48.00 | 8.20 | 8.40 | 8.55 | 0.00 | - | 1 | 9 | 160.94% |
| MRVL231201C00049000 | 2023-11-29 2:36PM EST | 49.00 | 7.30 | 7.40 | 7.60 | 0.00 | - | 4 | 141 | 148.44% |
| MRVL231201C00049500 | 2023-11-28 3:55PM EST | 49.50 | 6.30 | 6.95 | 7.10 | 0.00 | - | 8 | 12 | 143.36% |
| MRVL231201C00050000 | 2023-11-29 3:29PM EST | 50.00 | 6.33 | 6.50 | 6.60 | 0.00 | - | 34 | 203 | 138.28% |
| MRVL231201C00051000 | 2023-11-29 3:29PM EST | 51.00 | 5.45 | 5.65 | 5.80 | 0.00 | - | 24 | 146 | 139.65% |
| MRVL231201C00052000 | 2023-11-30 9:35AM EST | 52.00 | 5.10 | 4.80 | 4.95 | +0.50 | +10.87% | 3 | 3,027 | 134.38% |
| MRVL231201C00053000 | 2023-11-30 9:38AM EST | 53.00 | 4.05 | 4.00 | 4.15 | +0.08 | +2.02% | 1 | 477 | 129.69% |
| MRVL231201C00054000 | 2023-11-30 9:41AM EST | 54.00 | 3.25 | 3.35 | 3.45 | -0.05 | -1.52% | 46 | 381 | 129.98% |
| MRVL231201C00055000 | 2023-11-30 9:42AM EST | 55.00 | 2.60 | 2.77 | 2.87 | -0.08 | -2.99% | 3 | 753 | 131.74% |
| MRVL231201C00056000 | 2023-11-30 9:58AM EST | 56.00 | 2.28 | 2.25 | 2.30 | +0.11 | +5.07% | 81 | 1,701 | 130.96% |
| MRVL231201C00057000 | 2023-11-30 9:57AM EST | 57.00 | 1.81 | 1.79 | 1.84 | +0.10 | +5.85% | 83 | 1,271 | 130.96% |
| MRVL231201C00058000 | 2023-11-30 9:57AM EST | 58.00 | 1.40 | 1.39 | 1.44 | +0.08 | +6.06% | 188 | 1,552 | 130.27% |
| MRVL231201C00059000 | 2023-11-30 9:43AM EST | 59.00 | 0.97 | 1.06 | 1.11 | -0.06 | -5.83% | 2 | 749 | 129.69% |
| MRVL231201C00060000 | 2023-11-30 9:58AM EST | 60.00 | 0.82 | 0.82 | 0.84 | +0.03 | +3.80% | 319 | 1,728 | 130.18% |
| MRVL231201C00061000 | 2023-11-30 9:39AM EST | 61.00 | 0.58 | 0.60 | 0.64 | 0.00 | - | 6 | 729 | 130.08% |
| MRVL231201C00062000 | 2023-11-30 9:51AM EST | 62.00 | 0.43 | 0.44 | 0.48 | -0.01 | -2.27% | 37 | 1,159 | 130.47% |
| MRVL231201C00063000 | 2023-11-30 9:56AM EST | 63.00 | 0.35 | 0.33 | 0.37 | +0.02 | +6.06% | 45 | 665 | 132.23% |
| MRVL231201C00064000 | 2023-11-30 9:36AM EST | 64.00 | 0.26 | 0.25 | 0.27 | +0.01 | +4.00% | 20 | 640 | 133.20% |
| MRVL231201C00065000 | 2023-11-30 9:57AM EST | 65.00 | 0.18 | 0.18 | 0.21 | -0.01 | -5.26% | 111 | 1,805 | 134.77% |
| MRVL231201C00066000 | 2023-11-30 9:57AM EST | 66.00 | 0.14 | 0.13 | 0.16 | 0.00 | - | 102 | 2,426 | 136.33% |
| MRVL231201C00067000 | 2023-11-30 9:54AM EST | 67.00 | 0.10 | 0.10 | 0.12 | -0.01 | -9.09% | 12 | 508 | 138.28% |
| MRVL231201C00068000 | 2023-11-30 9:36AM EST | 68.00 | 0.07 | 0.06 | 0.09 | -0.02 | -22.22% | 5 | 205 | 137.50% |
| MRVL231201C00069000 | 2023-11-24 12:08PM EST | 69.00 | 0.08 | 0.04 | 0.07 | 0.00 | - | 1 | 103 | 139.06% |
| MRVL231201C00070000 | 2023-11-30 9:44AM EST | 70.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 50 | 953 | 139.84% |
| MRVL231201C00072000 | 2023-11-30 9:44AM EST | 72.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 1,033 | 137.50% |
| MRVL231201C00075000 | 2023-11-22 3:02PM EST | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 160 | 496 | 137.50% |
| MRVL231201C00080000 | 2023-11-22 9:56AM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 100 | 168.75% |
Opzioni Putper1 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL231201P00035000 | 2023-11-21 11:44AM EST | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 1,919 | 243.75% |
| MRVL231201P00037000 | 2023-11-09 10:21AM EST | 37.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | - | 4 | 305.47% |
| MRVL231201P00038000 | 2023-11-21 10:35AM EST | 38.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 200 | 206 | 203.13% |
| MRVL231201P00039000 | 2023-11-24 11:59AM EST | 39.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 70 | 79 | 272.66% |
| MRVL231201P00040000 | 2023-11-28 10:12AM EST | 40.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 6,364 | 256.25% |
| MRVL231201P00041000 | 2023-11-30 9:53AM EST | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 106 | 156.25% |
| MRVL231201P00042000 | 2023-11-29 10:42AM EST | 42.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 4 | 331 | 229.69% |
| MRVL231201P00043000 | 2023-11-29 11:26AM EST | 43.00 | 0.03 | 0.00 | 0.31 | +0.01 | +50.00% | 1 | 3,100 | 216.80% |
| MRVL231201P00043500 | 2023-11-24 11:26AM EST | 43.50 | 0.02 | 0.00 | 0.32 | 0.00 | - | 6 | 6 | 210.16% |
| MRVL231201P00044000 | 2023-11-29 11:27AM EST | 44.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 1 | 148 | 205.08% |
| MRVL231201P00045000 | 2023-11-30 9:59AM EST | 45.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 3 | 1,011 | 132.81% |
| MRVL231201P00046000 | 2023-11-30 9:41AM EST | 46.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 30 | 338 | 128.13% |
| MRVL231201P00047000 | 2023-11-30 9:43AM EST | 47.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 3 | 307 | 121.09% |
| MRVL231201P00047500 | 2023-11-30 9:57AM EST | 47.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 100 | 1,413 | 117.19% |
| MRVL231201P00048000 | 2023-11-29 3:52PM EST | 48.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 116 | 732 | 121.88% |
| MRVL231201P00048500 | 2023-11-30 9:58AM EST | 48.50 | 0.09 | 0.09 | 0.11 | 0.00 | - | 7 | 477 | 121.88% |
| MRVL231201P00049000 | 2023-11-30 9:40AM EST | 49.00 | 0.14 | 0.12 | 0.15 | -0.02 | -12.50% | 9 | 298 | 122.66% |
| MRVL231201P00049500 | 2023-11-30 9:47AM EST | 49.50 | 0.20 | 0.16 | 0.19 | +0.03 | +17.65% | 4 | 223 | 122.66% |
| MRVL231201P00050000 | 2023-11-30 9:57AM EST | 50.00 | 0.21 | 0.21 | 0.23 | -0.03 | -12.50% | 329 | 2,438 | 122.07% |
| MRVL231201P00051000 | 2023-11-30 9:56AM EST | 51.00 | 0.34 | 0.33 | 0.35 | -0.05 | -12.82% | 74 | 1,617 | 121.09% |
| MRVL231201P00052000 | 2023-11-30 9:56AM EST | 52.00 | 0.54 | 0.51 | 0.54 | -0.05 | -8.47% | 61 | 1,174 | 121.97% |
| MRVL231201P00053000 | 2023-11-30 9:58AM EST | 53.00 | 0.76 | 0.74 | 0.78 | -0.10 | -11.63% | 272 | 3,824 | 121.68% |
| MRVL231201P00054000 | 2023-11-30 9:39AM EST | 54.00 | 1.15 | 1.05 | 1.09 | -0.05 | -4.17% | 4 | 860 | 121.88% |
| MRVL231201P00055000 | 2023-11-30 9:55AM EST | 55.00 | 1.48 | 1.43 | 1.48 | -0.09 | -5.73% | 7 | 1,336 | 121.97% |
| MRVL231201P00056000 | 2023-11-30 9:53AM EST | 56.00 | 1.98 | 1.89 | 1.95 | -0.07 | -3.41% | 118 | 1,039 | 122.07% |
| MRVL231201P00057000 | 2023-11-30 9:52AM EST | 57.00 | 2.61 | 2.40 | 2.46 | -0.01 | -0.38% | 15 | 411 | 120.31% |
| MRVL231201P00058000 | 2023-11-30 9:49AM EST | 58.00 | 3.30 | 2.99 | 3.05 | +0.15 | +4.76% | 211 | 208 | 118.56% |
| MRVL231201P00059000 | 2023-11-29 1:02PM EST | 59.00 | 3.85 | 3.65 | 3.85 | +0.20 | +5.48% | 1 | 124 | 121.19% |
| MRVL231201P00060000 | 2023-11-30 9:58AM EST | 60.00 | 4.42 | 4.45 | 4.55 | -0.29 | -6.16% | 3 | 21 | 121.09% |
| MRVL231201P00061000 | 2023-11-29 9:39AM EST | 61.00 | 4.95 | 5.15 | 5.30 | 0.00 | - | 1 | 11 | 113.87% |
| MRVL231201P00062000 | 2023-11-06 2:41PM EST | 62.00 | 10.95 | 6.10 | 6.50 | 0.00 | - | 5 | 5 | 134.96% |
| MRVL231201P00063000 | 2023-11-29 12:05PM EST | 63.00 | 7.15 | 6.90 | 7.10 | 0.00 | - | 1 | 24 | 114.65% |
| MRVL231201P00068000 | 2023-11-29 3:55PM EST | 68.00 | 11.95 | 11.65 | 11.80 | 0.00 | - | 11 | 69 | 103.13% |
| MRVL231201P00069000 | 2023-11-27 11:13AM EST | 69.00 | 13.20 | 12.65 | 12.80 | 0.00 | - | 2 | 1 | 109.38% |
| MRVL231201P00070000 | 2023-11-29 9:38AM EST | 70.00 | 13.30 | 13.65 | 14.15 | 0.00 | - | 4 | 4 | 164.84% |
| MRVL231201P00075000 | 2023-11-17 3:54PM EST | 75.00 | 19.55 | 18.65 | 19.20 | 0.00 | - | 1 | 0 | 212.50% |
© 2023 Yahoo. Tutti i diritti riservati.