Italia markets closed
Dow Jones
38.768,95 +93,27 (+0,24%) Nasdaq
16.295,43 +139,10 (+0,86%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0771 +0,0005 (+0,04%) Bitcoin EUR
58.420,77 -999,29 (-1,68%) CMC Crypto 200
1.354,04 +41,41 (+3,15%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:33PM EDT. Mercato aperto.
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 | 28.10 | 29.90 | 0.00 | - | - | 2 | 312.11% |
| MRVL240510C00045000 | 2024-05-03 11:22AM EDT | 45.00 | 22.67 | 24.30 | 24.55 | 0.00 | - | 1 | 3 | 176.56% |
| MRVL240510C00050000 | 2024-05-01 2:27PM EDT | 50.00 | 14.72 | 18.35 | 20.55 | 0.00 | - | 40 | 42 | 144.53% |
| MRVL240510C00053000 | 2024-04-29 11:24AM EDT | 53.00 | 16.50 | 16.40 | 16.60 | 0.00 | - | - | 7 | 131.25% |
| MRVL240510C00054000 | 2024-04-29 11:24AM EDT | 54.00 | 15.50 | 14.75 | 15.85 | 0.00 | - | - | 1 | 161.52% |
| MRVL240510C00055000 | 2024-05-06 3:03PM EDT | 55.00 | 14.40 | 14.20 | 14.95 | +1.75 | +13.83% | 1 | 1 | 125.98% |
| MRVL240510C00057000 | 2024-04-30 3:54PM EDT | 57.00 | 9.40 | 11.55 | 12.60 | 0.00 | - | 30 | 32 | 112.70% |
| MRVL240510C00058000 | 2024-05-03 1:15PM EDT | 58.00 | 10.15 | 10.25 | 12.70 | 0.00 | - | 2 | 4 | 90.23% |
| MRVL240510C00059000 | 2024-05-01 3:54PM EDT | 59.00 | 5.60 | 9.45 | 11.45 | 0.00 | - | 48 | 18 | 79.69% |
| MRVL240510C00060000 | 2024-05-01 3:08PM EDT | 60.00 | 6.70 | 8.35 | 10.60 | 0.00 | - | 10 | 27 | 75.98% |
| MRVL240510C00061000 | 2024-05-03 3:15PM EDT | 61.00 | 6.92 | 7.25 | 8.65 | 0.00 | - | 15 | 24 | 84.96% |
| MRVL240510C00062000 | 2024-05-03 3:41PM EDT | 62.00 | 6.35 | 7.00 | 8.40 | 0.00 | - | 19 | 161 | 80.27% |
| MRVL240510C00063000 | 2024-05-03 3:30PM EDT | 63.00 | 5.43 | 6.10 | 7.90 | 0.00 | - | 11 | 103 | 88.28% |
| MRVL240510C00064000 | 2024-05-06 1:39PM EDT | 64.00 | 5.20 | 5.10 | 5.65 | +0.65 | +14.29% | 1 | 207 | 60.35% |
| MRVL240510C00065000 | 2024-05-06 9:41AM EDT | 65.00 | 5.00 | 4.10 | 4.75 | +1.31 | +35.50% | 19 | 182 | 57.32% |
| MRVL240510C00066000 | 2024-05-06 1:21PM EDT | 66.00 | 3.50 | 3.65 | 3.70 | +0.57 | +19.45% | 23 | 291 | 45.90% |
| MRVL240510C00067000 | 2024-05-06 3:02PM EDT | 67.00 | 2.84 | 2.82 | 2.90 | +0.53 | +22.94% | 46 | 323 | 44.82% |
| MRVL240510C00068000 | 2024-05-06 3:18PM EDT | 68.00 | 2.11 | 2.11 | 2.14 | +0.35 | +18.52% | 147 | 524 | 42.38% |
| MRVL240510C00069000 | 2024-05-06 3:12PM EDT | 69.00 | 1.56 | 1.48 | 1.51 | +0.28 | +21.87% | 823 | 810 | 41.11% |
| MRVL240510C00070000 | 2024-05-06 3:18PM EDT | 70.00 | 1.03 | 1.03 | 1.04 | +0.15 | +16.85% | 3,118 | 886 | 41.21% |
| MRVL240510C00071000 | 2024-05-06 3:15PM EDT | 71.00 | 0.69 | 0.66 | 0.67 | +0.10 | +16.95% | 444 | 1,392 | 40.77% |
| MRVL240510C00072000 | 2024-05-06 2:34PM EDT | 72.00 | 0.44 | 0.40 | 0.43 | +0.06 | +15.79% | 403 | 4,411 | 41.41% |
| MRVL240510C00073000 | 2024-05-06 2:57PM EDT | 73.00 | 0.25 | 0.24 | 0.26 | 0.00 | - | 207 | 902 | 41.60% |
| MRVL240510C00074000 | 2024-05-06 2:42PM EDT | 74.00 | 0.15 | 0.14 | 0.16 | 0.00 | - | 72 | 561 | 42.48% |
| MRVL240510C00075000 | 2024-05-06 3:08PM EDT | 75.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 207 | 463 | 42.58% |
| MRVL240510C00076000 | 2024-05-06 3:02PM EDT | 76.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 65 | 389 | 44.53% |
| MRVL240510C00077000 | 2024-05-06 9:38AM EDT | 77.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 70 | 46.09% |
| MRVL240510C00078000 | 2024-05-06 3:07PM EDT | 78.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 78 | 399 | 48.44% |
| MRVL240510C00079000 | 2024-05-06 10:49AM EDT | 79.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 81 | 29 | 50.00% |
| MRVL240510C00080000 | 2024-05-06 1:25PM EDT | 80.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 386 | 52.34% |
| MRVL240510C00081000 | 2024-05-06 11:35AM EDT | 81.00 | 0.02 | 0.00 | 0.22 | -0.28 | -93.33% | 89 | 21 | 76.17% |
| MRVL240510C00082000 | 2024-05-01 2:05PM EDT | 82.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 46 | 70.70% |
| MRVL240510C00083000 | 2024-04-25 3:52PM EDT | 83.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 111.04% |
| MRVL240510C00084000 | 2024-04-30 9:40AM EDT | 84.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 116.41% |
| MRVL240510C00085000 | 2024-04-29 11:08AM EDT | 85.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 56 | 62.50% |
| MRVL240510C00090000 | 2024-04-29 9:36AM EDT | 90.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 141 | 146.29% |
| MRVL240510C00095000 | 2024-04-26 12:55PM EDT | 95.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 110.16% |
| MRVL240510C00100000 | 2024-04-12 2:34PM EDT | 100.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 144.14% |
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 | 0.03 | 0.00 | - | 36 | 60 | 110.94% |
| MRVL240510P00053000 | 2024-05-02 2:02PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 333 | 84.38% |
| MRVL240510P00054000 | 2024-04-25 10:26AM EDT | 54.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 19 | 150.39% |
| MRVL240510P00055000 | 2024-05-06 12:01PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 336 | 71.88% |
| MRVL240510P00056000 | 2024-05-01 11:34AM EDT | 56.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 6 | 916 | 67.19% |
| MRVL240510P00057000 | 2024-05-01 12:03PM EDT | 57.00 | 0.18 | 0.00 | 0.01 | 0.00 | - | 27 | 59 | 62.50% |
| MRVL240510P00058000 | 2024-05-06 2:37PM EDT | 58.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 80 | 95 | 64.84% |
| MRVL240510P00059000 | 2024-05-06 9:49AM EDT | 59.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 54 | 180 | 59.38% |
| MRVL240510P00060000 | 2024-05-06 2:39PM EDT | 60.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 24 | 481 | 57.81% |
| MRVL240510P00061000 | 2024-05-06 11:29AM EDT | 61.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 23 | 208 | 51.95% |
| MRVL240510P00062000 | 2024-05-06 3:11PM EDT | 62.00 | 0.03 | 0.03 | 0.04 | -0.06 | -60.00% | 24 | 235 | 50.00% |
| MRVL240510P00063000 | 2024-05-06 2:24PM EDT | 63.00 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 107 | 485 | 45.51% |
| MRVL240510P00064000 | 2024-05-06 11:55AM EDT | 64.00 | 0.08 | 0.07 | 0.08 | -0.13 | -61.90% | 460 | 725 | 43.16% |
| MRVL240510P00065000 | 2024-05-06 3:11PM EDT | 65.00 | 0.11 | 0.12 | 0.13 | -0.21 | -65.62% | 1,592 | 1,938 | 40.82% |
| MRVL240510P00066000 | 2024-05-06 2:55PM EDT | 66.00 | 0.22 | 0.21 | 0.23 | -0.31 | -58.49% | 51 | 429 | 39.65% |
| MRVL240510P00067000 | 2024-05-06 3:13PM EDT | 67.00 | 0.38 | 0.38 | 0.40 | -0.43 | -53.09% | 182 | 244 | 38.82% |
| MRVL240510P00068000 | 2024-05-06 3:05PM EDT | 68.00 | 0.66 | 0.66 | 0.67 | -0.60 | -47.62% | 1,063 | 618 | 38.33% |
| MRVL240510P00069000 | 2024-05-06 3:10PM EDT | 69.00 | 0.98 | 1.04 | 1.06 | -0.79 | -44.63% | 152 | 396 | 37.99% |
| MRVL240510P00070000 | 2024-05-06 3:13PM EDT | 70.00 | 1.53 | 1.54 | 1.58 | -0.83 | -35.17% | 225 | 244 | 37.74% |
| MRVL240510P00071000 | 2024-05-06 11:52AM EDT | 71.00 | 2.08 | 2.20 | 2.23 | -1.57 | -43.01% | 86 | 125 | 37.65% |
| MRVL240510P00072000 | 2024-05-06 11:04AM EDT | 72.00 | 3.10 | 2.92 | 3.00 | -0.75 | -19.48% | 3 | 69 | 37.99% |
| MRVL240510P00073000 | 2024-05-01 3:33PM EDT | 73.00 | 7.75 | 3.70 | 4.05 | 0.00 | - | 12 | 87 | 48.34% |
| MRVL240510P00074000 | 2024-04-25 10:19AM EDT | 74.00 | 7.05 | 4.25 | 4.75 | 0.00 | - | 2 | 9 | 37.79% |
| MRVL240510P00075000 | 2024-05-02 3:54PM EDT | 75.00 | 8.40 | 5.55 | 5.65 | 0.00 | - | 1 | 4 | 12.50% |
| MRVL240510P00076000 | 2024-05-01 2:54PM EDT | 76.00 | 9.70 | 6.45 | 6.65 | 0.00 | - | 1 | 1 | 25.00% |
| MRVL240510P00077000 | 2024-05-01 3:24PM EDT | 77.00 | 11.00 | 6.70 | 7.65 | 0.00 | - | 12 | 0 | 25.00% |
| MRVL240510P00078000 | 2024-04-08 1:25PM EDT | 78.00 | 7.75 | 8.40 | 9.85 | 0.00 | - | 6 | 2 | 87.79% |
| MRVL240510P00079000 | 2024-05-01 3:08PM EDT | 79.00 | 12.55 | 9.40 | 10.10 | 0.00 | - | 5 | 5 | 65.04% |
| MRVL240510P00080000 | 2024-05-06 2:50PM EDT | 80.00 | 10.55 | 10.50 | 11.45 | +3.00 | +39.74% | 1 | 0 | 90.63% |
| MRVL240510P00081000 | 2024-05-01 2:58PM EDT | 81.00 | 14.70 | 11.45 | 11.70 | 0.00 | - | - | 1 | 66.41% |
| MRVL240510P00082000 | 2024-05-01 3:33PM EDT | 82.00 | 16.65 | 12.45 | 12.90 | 0.00 | - | - | 6 | 64.06% |
| MRVL240510P00085000 | 2024-05-01 3:00PM EDT | 85.00 | 18.40 | 14.70 | 16.65 | 0.00 | - | - | 1 | 75.78% |
| MRVL240510P00086000 | 2024-05-01 2:54PM EDT | 86.00 | 19.75 | 15.75 | 16.90 | 0.00 | - | - | 1 | 115.82% |
© 2024 Yahoo. Tutti i diritti riservati.