Italia markets close in 5 hours 40 minutes

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
77,67-5,33 (-6,42%)
Alla chiusura: 04:00PM EST
78,12 +0,45 (+0,58%)
Preborsa: 05:35AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MRVL220121C000030002021-11-10 7:00AM EST3.0059.0584.6587.050.00-110.00%
MRVL220121C000050002021-12-16 11:21AM EST5.0080.5577.2078.500.00-110.00%
MRVL220121C000080002022-01-06 3:22PM EST8.0077.400.000.000.00-100.00%
MRVL220121C000100002022-01-06 9:43AM EST10.0075.100.000.000.00-100.00%
MRVL220121C000130002022-01-14 2:14PM EST13.0068.000.000.000.00-100.00%
MRVL220121C000150002022-01-14 12:10PM EST15.0067.000.000.000.00-900.00%
MRVL220121C000180002021-12-22 10:20AM EST18.0069.250.000.000.00-300.00%
MRVL220121C000200002022-01-18 10:17AM EST20.0061.500.000.000.00-300.00%
MRVL220121C000230002021-12-17 10:33AM EST23.0061.600.000.000.00-100.00%
MRVL220121C000250002022-01-14 2:49PM EST25.0056.750.000.000.00-300.00%
MRVL220121C000270002022-01-11 3:06PM EST27.0058.500.000.000.00-200.00%
MRVL220121C000300002022-01-14 2:22PM EST30.0051.100.000.000.00-800.00%
MRVL220121C000320002022-01-13 2:34PM EST32.0048.100.000.000.00-500.00%
MRVL220121C000350002022-01-18 1:17PM EST35.0043.710.000.000.00-200.00%
MRVL220121C000370002022-01-18 11:33AM EST37.0042.100.000.000.00-400.00%
MRVL220121C000400002022-01-14 3:03PM EST40.0042.000.000.000.00-20400.00%
MRVL220121C000420002022-01-18 3:30PM EST42.0036.180.000.000.00-1500.00%
MRVL220121C000450002022-01-18 2:38PM EST45.0033.850.000.000.00-1500.00%
MRVL220121C000470002022-01-18 10:36AM EST47.0033.600.000.000.00-4000.00%
MRVL220121C000500002022-01-18 3:31PM EST50.0028.000.000.000.00-3300.00%
MRVL220121C000525002022-01-18 11:35AM EST52.5027.000.000.000.00-100.00%
MRVL220121C000550002022-01-18 3:33PM EST55.0023.000.000.000.00-500.00%
MRVL220121C000575002022-01-18 3:04PM EST57.5021.250.000.000.00-200.00%
MRVL220121C000600002022-01-18 3:55PM EST60.0017.510.000.000.00-2200.00%
MRVL220121C000625002022-01-18 9:31AM EST62.5017.550.000.000.00-100.00%
MRVL220121C000650002022-01-18 2:55PM EST65.0014.100.000.000.00-900.00%
MRVL220121C000675002022-01-11 11:58AM EST67.5017.230.000.000.00-100.00%
MRVL220121C000700002022-01-18 2:32PM EST70.008.900.000.000.00-4600.00%
MRVL220121C000720002022-01-14 11:14AM EST72.008.930.000.000.00-800.00%
MRVL220121C000725002022-01-18 3:14PM EST72.506.420.000.000.00-1600.00%
MRVL220121C000730002022-01-13 9:30AM EST73.0012.850.000.000.00-100.00%
MRVL220121C000740002022-01-18 2:01PM EST74.005.170.000.000.00-1200.00%
MRVL220121C000750002022-01-18 3:54PM EST75.003.450.000.000.00-5600.00%
MRVL220121C000760002022-01-18 3:54PM EST76.002.730.000.000.00-1000.00%
MRVL220121C000770002022-01-18 3:52PM EST77.002.130.000.000.00-6800.00%
MRVL220121C000775002022-01-18 3:57PM EST77.501.840.000.000.00-2600.00%
MRVL220121C000780002022-01-18 3:59PM EST78.001.510.000.000.00-29201.56%
MRVL220121C000790002022-01-18 3:54PM EST79.001.170.000.000.00-34006.25%
MRVL220121C000800002022-01-18 3:59PM EST80.000.850.000.000.00-1,16206.25%
MRVL220121C000810002022-01-18 3:59PM EST81.000.650.000.000.00-699012.50%
MRVL220121C000820002022-01-18 3:57PM EST82.000.460.000.000.00-617012.50%
MRVL220121C000825002022-01-18 3:26PM EST82.500.450.000.000.00-259012.50%
MRVL220121C000830002022-01-18 3:49PM EST83.000.340.000.000.00-925025.00%
MRVL220121C000840002022-01-18 3:43PM EST84.000.220.000.000.00-458025.00%
MRVL220121C000850002022-01-18 3:53PM EST85.000.190.000.000.00-1,440025.00%
MRVL220121C000860002022-01-18 3:48PM EST86.000.140.000.000.00-115025.00%
MRVL220121C000870002022-01-18 3:58PM EST87.000.090.000.000.00-48025.00%
MRVL220121C000875002022-01-18 11:49AM EST87.500.170.000.000.00-9025.00%
MRVL220121C000880002022-01-18 3:58PM EST88.000.080.000.000.00-331025.00%
MRVL220121C000890002022-01-18 3:44PM EST89.000.060.000.000.00-114025.00%
MRVL220121C000900002022-01-18 3:49PM EST90.000.050.000.000.00-230050.00%
MRVL220121C000910002022-01-18 1:40PM EST91.000.050.000.000.00-30050.00%
MRVL220121C000920002022-01-18 3:29PM EST92.000.040.000.000.00-8050.00%
MRVL220121C000925002022-01-18 10:07AM EST92.500.090.000.000.00-16050.00%
MRVL220121C000930002022-01-18 3:49PM EST93.000.030.000.000.00-53050.00%
MRVL220121C000940002022-01-18 3:02PM EST94.000.030.000.000.00-11050.00%
MRVL220121C000950002022-01-18 3:59PM EST95.000.020.000.000.00-56050.00%
MRVL220121C000960002022-01-18 1:43PM EST96.000.030.000.000.00-7050.00%
MRVL220121C000970002022-01-18 10:19AM EST97.000.030.000.000.00-4050.00%
MRVL220121C000975002022-01-14 3:26PM EST97.500.050.000.000.00-29050.00%
MRVL220121C001000002022-01-18 3:14PM EST100.000.010.000.000.00-28050.00%
MRVL220121C001050002022-01-18 3:15PM EST105.000.010.000.000.00-10050.00%
MRVL220121C001100002022-01-18 2:12PM EST110.000.010.000.000.00-3050.00%
MRVL220121C001150002022-01-13 3:10PM EST115.000.020.000.000.00-42050.00%
MRVL220121C001200002022-01-18 3:11PM EST120.000.010.000.000.00-5050.00%
MRVL220121C001250002022-01-14 3:21PM EST125.000.010.000.000.00-4050.00%
MRVL220121C001300002022-01-03 10:01AM EST130.000.050.000.000.00-4050.00%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MRVL220121P000050002021-11-10 7:00AM EST5.000.100.000.100.00-10101,250.00%
MRVL220121P000080002021-11-10 7:00AM EST8.000.120.000.200.00-25301,120.31%
MRVL220121P000100002021-11-10 7:00AM EST10.000.080.000.140.00-212959.38%
MRVL220121P000130002021-11-10 7:00AM EST13.000.030.000.140.00-1108837.50%
MRVL220121P000150002021-11-17 12:13PM EST15.000.030.000.020.00-9991,107625.00%
MRVL220121P000180002021-11-29 11:23AM EST18.000.030.000.140.00-1147684.38%
MRVL220121P000200002021-12-20 9:30AM EST20.000.040.000.000.00-50050.00%
MRVL220121P000230002021-12-03 11:28AM EST23.000.020.000.140.00-10176575.00%
MRVL220121P000250002021-11-30 11:26AM EST25.000.010.000.050.00-20449475.00%
MRVL220121P000270002021-12-10 2:25PM EST27.000.020.000.010.00-1177387.50%
MRVL220121P000300002021-12-07 1:38PM EST30.000.090.000.010.00-12,725350.00%
MRVL220121P000320002021-12-14 11:51AM EST32.000.020.000.010.00-62,325325.00%
MRVL220121P000350002022-01-03 12:22PM EST35.000.030.000.000.00-6050.00%
MRVL220121P000370002021-10-19 10:32AM EST37.000.120.010.140.00-11,778364.06%
MRVL220121P000400002022-01-11 11:34AM EST40.000.010.000.000.00-12050.00%
MRVL220121P000420002022-01-10 1:16PM EST42.000.020.000.000.00-3050.00%
MRVL220121P000450002022-01-10 1:10PM EST45.000.020.000.000.00-39050.00%
MRVL220121P000470002022-01-03 2:28PM EST47.000.020.000.000.00-55050.00%
MRVL220121P000500002022-01-14 1:09PM EST50.000.010.000.000.00-25050.00%
MRVL220121P000525002022-01-14 10:11AM EST52.500.020.000.000.00-10050.00%
MRVL220121P000550002022-01-13 3:45PM EST55.000.040.000.000.00-90050.00%
MRVL220121P000575002022-01-14 2:45PM EST57.500.020.000.000.00-17050.00%
MRVL220121P000600002022-01-18 12:45PM EST60.000.020.000.000.00-17050.00%
MRVL220121P000625002022-01-18 1:34PM EST62.500.020.000.000.00-306050.00%
MRVL220121P000650002022-01-18 3:12PM EST65.000.010.000.000.00-5050.00%
MRVL220121P000675002022-01-18 1:14PM EST67.500.040.000.000.00-114050.00%
MRVL220121P000700002022-01-18 2:57PM EST70.000.070.000.000.00-54025.00%
MRVL220121P000720002022-01-18 3:43PM EST72.000.270.000.000.00-82025.00%
MRVL220121P000725002022-01-18 3:58PM EST72.500.260.000.000.00-56025.00%
MRVL220121P000730002022-01-18 3:55PM EST73.000.350.000.000.00-108012.50%
MRVL220121P000740002022-01-18 3:56PM EST74.000.530.000.000.00-67012.50%
MRVL220121P000750002022-01-18 3:59PM EST75.000.740.000.000.00-392012.50%
MRVL220121P000760002022-01-18 3:59PM EST76.001.060.000.000.00-1,05006.25%
MRVL220121P000770002022-01-18 3:55PM EST77.001.400.000.000.00-88503.13%
MRVL220121P000775002022-01-18 3:55PM EST77.501.650.000.000.00-26100.78%
MRVL220121P000780002022-01-18 3:57PM EST78.001.890.000.000.00-42800.00%
MRVL220121P000790002022-01-18 3:59PM EST79.002.440.000.000.00-1,19200.00%
MRVL220121P000800002022-01-18 3:59PM EST80.003.200.000.000.00-1,45100.00%
MRVL220121P000810002022-01-18 3:54PM EST81.004.050.000.000.00-32300.00%
MRVL220121P000820002022-01-18 2:47PM EST82.003.770.000.000.00-7700.00%
MRVL220121P000825002022-01-18 3:59PM EST82.505.330.000.000.00-75300.00%
MRVL220121P000830002022-01-18 3:23PM EST83.004.950.000.000.00-6900.00%
MRVL220121P000840002022-01-18 3:35PM EST84.006.170.000.000.00-4300.00%
MRVL220121P000850002022-01-18 3:59PM EST85.007.400.000.000.00-77700.00%
MRVL220121P000860002022-01-18 3:20PM EST86.007.880.000.000.00-500.00%
MRVL220121P000870002022-01-18 10:23AM EST87.006.200.000.000.00-100.00%
MRVL220121P000875002022-01-14 3:16PM EST87.505.920.000.000.00-2600.00%
MRVL220121P000880002022-01-18 3:35PM EST88.0010.070.000.000.00-600.00%
MRVL220121P000890002022-01-18 3:35PM EST89.0010.990.000.000.00-200.00%
MRVL220121P000900002022-01-18 3:37PM EST90.0012.200.000.000.00-3600.00%
MRVL220121P000910002022-01-13 9:39AM EST91.005.700.000.000.00-300.00%
MRVL220121P000920002022-01-18 2:02PM EST92.0013.200.000.000.00-800.00%
MRVL220121P000925002022-01-05 10:35AM EST92.506.900.000.000.00-100.00%
MRVL220121P000930002022-01-12 10:28AM EST93.006.500.000.000.00-200.00%
MRVL220121P000940002022-01-07 10:23AM EST94.0014.400.000.000.00-100.00%
MRVL220121P000950002022-01-14 9:40AM EST95.0013.950.000.000.00-100.00%
MRVL220121P000960002022-01-05 2:20PM EST96.0010.050.000.000.00-400.00%
MRVL220121P000970002022-01-13 9:43AM EST97.0011.450.000.000.00-200.00%
MRVL220121P000975002021-12-27 10:23AM EST97.508.400.000.000.00-500.00%
MRVL220121P001000002022-01-14 9:30AM EST100.0021.600.000.000.00-1000.00%
MRVL220121P001050002022-01-05 2:05PM EST105.0018.350.000.000.00-1700.00%
MRVL220121P001100002021-12-27 1:26PM EST110.0019.400.000.000.00-100.00%
MRVL220121P001150002021-12-13 12:03AM EST115.0023.9028.4529.150.00-230.00%
MRVL220121P001200002021-12-13 12:03AM EST120.0027.6533.4534.650.00--10.00%