Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.502,77 -2.024,07 (-3,46%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510C00040000 | 2024-05-01 1:21PM EDT | 40.00 | 24.00 | 27.25 | 29.80 | 0.00 | - | - | 0 | 459.38% |
| MRVL240510C00045000 | 2024-05-07 12:44PM EDT | 45.00 | 24.70 | 22.15 | 23.95 | 0.00 | - | 1 | 4 | 542.19% |
| MRVL240510C00050000 | 2024-05-01 2:27PM EDT | 50.00 | 18.22 | 17.50 | 18.70 | +3.50 | +23.78% | 40 | 42 | 364.06% |
| MRVL240510C00053000 | 2024-04-29 11:24AM EDT | 53.00 | 16.50 | 15.00 | 15.80 | 0.00 | - | - | 7 | 333.20% |
| MRVL240510C00054000 | 2024-04-29 11:24AM EDT | 54.00 | 15.50 | 13.30 | 15.15 | 0.00 | - | - | 1 | 379.30% |
| MRVL240510C00055000 | 2024-05-06 3:03PM EDT | 55.00 | 14.40 | 12.15 | 13.85 | 0.00 | - | 1 | 1 | 304.69% |
| MRVL240510C00056000 | 2024-05-08 9:49AM EDT | 56.00 | 12.35 | 11.15 | 12.95 | 0.00 | - | - | 5 | 303.52% |
| MRVL240510C00057000 | 2024-04-30 3:54PM EDT | 57.00 | 9.40 | 10.15 | 11.95 | 0.00 | - | 30 | 32 | 283.20% |
| MRVL240510C00058000 | 2024-05-10 10:26AM EDT | 58.00 | 10.31 | 9.30 | 11.15 | -0.26 | -2.46% | 1 | 4 | 292.19% |
| MRVL240510C00059000 | 2024-05-01 3:54PM EDT | 59.00 | 5.60 | 8.85 | 10.10 | 0.00 | - | 48 | 18 | 106.25% |
| MRVL240510C00060000 | 2024-05-10 3:31PM EDT | 60.00 | 7.92 | 7.15 | 9.00 | +0.23 | +2.99% | 1 | 27 | 229.69% |
| MRVL240510C00061000 | 2024-05-08 2:26PM EDT | 61.00 | 6.45 | 6.50 | 8.40 | 0.00 | - | 3 | 22 | 255.86% |
| MRVL240510C00062000 | 2024-05-09 2:08PM EDT | 62.00 | 6.90 | 5.35 | 6.85 | +1.00 | +16.95% | 2 | 163 | 169.14% |
| MRVL240510C00063000 | 2024-05-10 10:26AM EDT | 63.00 | 5.26 | 4.45 | 5.65 | +0.36 | +7.35% | 2 | 94 | 120.31% |
| MRVL240510C00064000 | 2024-05-10 11:39AM EDT | 64.00 | 4.07 | 3.25 | 5.60 | -0.21 | -4.91% | 38 | 214 | 204.00% |
| MRVL240510C00065000 | 2024-05-10 3:19PM EDT | 65.00 | 2.97 | 2.86 | 3.65 | +0.03 | +1.02% | 47 | 169 | 85.35% |
| MRVL240510C00066000 | 2024-05-10 3:54PM EDT | 66.00 | 2.40 | 2.18 | 2.66 | +0.60 | +33.33% | 68 | 281 | 68.36% |
| MRVL240510C00067000 | 2024-05-10 3:56PM EDT | 67.00 | 1.45 | 1.26 | 1.62 | +0.42 | +40.78% | 89 | 266 | 44.53% |
| MRVL240510C00068000 | 2024-05-10 3:58PM EDT | 68.00 | 0.60 | 0.26 | 0.58 | +0.16 | +36.36% | 405 | 650 | 20.12% |
| MRVL240510C00069000 | 2024-05-10 3:51PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 541 | 1,286 | 9.77% |
| MRVL240510C00070000 | 2024-05-10 3:54PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 921 | 2,545 | 22.66% |
| MRVL240510C00071000 | 2024-05-10 3:54PM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 194 | 824 | 34.38% |
| MRVL240510C00072000 | 2024-05-10 3:47PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 162 | 4,677 | 45.31% |
| MRVL240510C00073000 | 2024-05-10 3:48PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 1,014 | 50.00% |
| MRVL240510C00074000 | 2024-05-10 3:55PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 607 | 59.38% |
| MRVL240510C00075000 | 2024-05-09 3:56PM EDT | 75.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 463 | 68.75% |
| MRVL240510C00076000 | 2024-05-10 11:13AM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 371 | 78.13% |
| MRVL240510C00077000 | 2024-05-10 3:08PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 1 | 91 | 87.50% |
| MRVL240510C00078000 | 2024-05-10 3:26PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 450 | 93.75% |
| MRVL240510C00079000 | 2024-05-09 10:38AM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 50.00% |
| MRVL240510C00080000 | 2024-05-06 3:46PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 386 | 112.50% |
| MRVL240510C00081000 | 2024-05-08 3:30PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 111 | 118.75% |
| MRVL240510C00082000 | 2024-05-08 12:49PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 240 | 276 | 125.00% |
| MRVL240510C00083000 | 2024-04-25 3:52PM EDT | 83.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 134.38% |
| MRVL240510C00084000 | 2024-05-08 10:24AM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 155 | 143.75% |
| MRVL240510C00085000 | 2024-05-09 10:29AM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 184 | 150.00% |
| MRVL240510C00086000 | 2024-05-07 9:47AM EDT | 86.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 20 | 181.25% |
| MRVL240510C00090000 | 2024-04-29 9:36AM EDT | 90.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 141 | 181.25% |
| MRVL240510C00095000 | 2024-04-26 12:55PM EDT | 95.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 14 | 250.00% |
| MRVL240510C00100000 | 2024-04-12 2:34PM EDT | 100.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 20 | 20 | 281.25% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510P00050000 | 2024-04-24 12:38PM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 36 | 60 | 212.50% |
| MRVL240510P00053000 | 2024-05-07 10:02AM EDT | 53.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 12 | 345 | 206.25% |
| MRVL240510P00054000 | 2024-05-10 2:24PM EDT | 54.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 543 | 193.75% |
| MRVL240510P00055000 | 2024-05-09 1:58PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 790 | 156.25% |
| MRVL240510P00056000 | 2024-05-10 12:46PM EDT | 56.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 4 | 970 | 211.72% |
| MRVL240510P00057000 | 2024-05-10 12:36PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,001 | 131.25% |
| MRVL240510P00058000 | 2024-05-08 10:55AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 77 | 250 | 118.75% |
| MRVL240510P00059000 | 2024-05-07 11:53AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 179 | 106.25% |
| MRVL240510P00060000 | 2024-05-08 3:53PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 545 | 1,100 | 96.88% |
| MRVL240510P00061000 | 2024-05-10 10:03AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 20 | 220 | 87.50% |
| MRVL240510P00062000 | 2024-05-10 1:36PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 236 | 75.00% |
| MRVL240510P00063000 | 2024-05-10 10:52AM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 592 | 65.63% |
| MRVL240510P00064000 | 2024-05-10 2:29PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 93 | 523 | 53.13% |
| MRVL240510P00065000 | 2024-05-10 1:29PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 206 | 1,326 | 46.88% |
| MRVL240510P00066000 | 2024-05-10 3:02PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 490 | 558 | 34.38% |
| MRVL240510P00067000 | 2024-05-10 3:34PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | -0.31 | -96.88% | 187 | 390 | 22.66% |
| MRVL240510P00068000 | 2024-05-10 3:54PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | -0.76 | -98.70% | 522 | 1,078 | 8.99% |
| MRVL240510P00069000 | 2024-05-10 3:51PM EDT | 69.00 | 0.73 | 0.41 | 0.71 | -0.57 | -43.85% | 141 | 458 | 27.15% |
| MRVL240510P00070000 | 2024-05-10 3:57PM EDT | 70.00 | 1.41 | 1.33 | 1.66 | -0.76 | -35.02% | 50 | 292 | 42.58% |
| MRVL240510P00071000 | 2024-05-07 3:44PM EDT | 71.00 | 2.11 | 2.34 | 2.78 | -0.11 | -4.95% | 4 | 85 | 73.63% |
| MRVL240510P00072000 | 2024-05-07 12:44PM EDT | 72.00 | 2.60 | 1.99 | 3.70 | 0.00 | - | 4 | 56 | 80.86% |
| MRVL240510P00073000 | 2024-05-09 9:51AM EDT | 73.00 | 5.05 | 3.05 | 5.45 | 0.00 | - | 1 | 46 | 174.51% |
| MRVL240510P00074000 | 2024-04-25 10:19AM EDT | 74.00 | 7.05 | 4.85 | 5.90 | 0.00 | - | 2 | 9 | 137.89% |
| MRVL240510P00075000 | 2024-05-09 9:51AM EDT | 75.00 | 7.05 | 5.65 | 7.25 | 0.00 | - | 1 | 3 | 192.58% |
| MRVL240510P00076000 | 2024-05-08 3:20PM EDT | 76.00 | 8.00 | 6.90 | 7.75 | 0.00 | - | 4 | 0 | 146.48% |
| MRVL240510P00077000 | 2024-05-01 3:24PM EDT | 77.00 | 8.05 | 8.35 | 9.60 | -2.95 | -26.82% | 1 | 0 | 193.16% |
| MRVL240510P00078000 | 2024-05-08 3:20PM EDT | 78.00 | 10.20 | 9.25 | 10.15 | 0.00 | - | 3 | 1 | 162.50% |
| MRVL240510P00079000 | 2024-05-08 3:16PM EDT | 79.00 | 11.30 | 10.05 | 11.35 | 0.00 | - | 15 | 5 | 174.61% |
| MRVL240510P00080000 | 2024-05-06 2:50PM EDT | 80.00 | 10.55 | 11.05 | 12.65 | 0.00 | - | 1 | 0 | 215.63% |
| MRVL240510P00081000 | 2024-05-08 3:24PM EDT | 81.00 | 13.35 | 11.50 | 13.45 | 0.00 | - | 3 | 1 | 308.01% |
| MRVL240510P00082000 | 2024-05-08 3:16PM EDT | 82.00 | 14.30 | 12.60 | 14.45 | 0.00 | - | 19 | 8 | 322.27% |
| MRVL240510P00083000 | 2024-05-09 1:01PM EDT | 83.00 | 14.80 | 13.55 | 15.30 | 0.00 | - | 1 | 0 | 318.36% |
| MRVL240510P00085000 | 2024-05-08 3:24PM EDT | 85.00 | 17.30 | 16.10 | 17.55 | 0.00 | - | 3 | 1 | 270.31% |
| MRVL240510P00086000 | 2024-05-08 3:24PM EDT | 86.00 | 17.65 | 16.70 | 18.30 | 0.00 | - | 3 | 1 | 357.03% |
© 2024 Yahoo. Tutti i diritti riservati.