Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
MRVL240405C00060000 | 2024-03-28 3:35PM EDT | 2024-04-05 | 10.75 | 9.00 | 12.75 | +5.10 | +90.27% | 40 | 22 | 149.22% |
MRVL240412C00060000 | 2024-03-25 11:25AM EDT | 2024-04-12 | 7.50 | 10.25 | 11.35 | 0.00 | - | 1 | 45 | 66.99% |
MRVL240419C00060000 | 2024-03-28 1:14PM EDT | 2024-04-19 | 11.67 | 11.25 | 12.45 | -1.43 | -10.92% | 9 | 1,090 | 69.58% |
MRVL240426C00060000 | 2024-03-26 3:39PM EDT | 2024-04-26 | 9.22 | 10.45 | 11.85 | 0.00 | - | 3 | 13 | 60.60% |
MRVL240503C00060000 | 2024-03-27 10:49AM EDT | 2024-05-03 | 12.75 | 10.95 | 13.15 | 0.00 | - | 2 | 2 | 58.20% |
MRVL240517C00060000 | 2024-03-28 3:57PM EDT | 2024-05-17 | 12.20 | 12.05 | 12.90 | -1.45 | -10.62% | 131 | 1,192 | 55.81% |
MRVL240621C00060000 | 2024-03-28 3:44PM EDT | 2024-06-21 | 13.60 | 13.25 | 13.85 | -1.35 | -9.03% | 63 | 2,546 | 53.96% |
MRVL240719C00060000 | 2024-03-27 11:28AM EDT | 2024-07-19 | 14.10 | 13.60 | 14.40 | -0.75 | -5.05% | 13 | 617 | 50.59% |
MRVL240816C00060000 | 2024-03-27 10:15AM EDT | 2024-08-16 | 16.20 | 14.40 | 15.70 | 0.00 | - | 7 | 81 | 52.91% |
MRVL240920C00060000 | 2024-03-28 10:22AM EDT | 2024-09-20 | 15.85 | 15.95 | 16.15 | -0.55 | -3.35% | 1 | 607 | 53.65% |
MRVL241115C00060000 | 2024-03-28 11:47AM EDT | 2024-11-15 | 17.75 | 17.15 | 17.40 | -0.55 | -3.01% | 1 | 19 | 53.31% |
MRVL241220C00060000 | 2024-03-28 2:50PM EDT | 2024-12-20 | 18.27 | 18.15 | 18.35 | -1.18 | -6.07% | 1 | 26 | 54.50% |
MRVL250117C00060000 | 2024-03-28 3:03PM EDT | 2025-01-17 | 18.70 | 17.65 | 18.70 | -1.21 | -6.08% | 5 | 1,687 | 51.50% |
MRVL260116C00060000 | 2024-03-27 10:48AM EDT | 2026-01-16 | 24.60 | 23.85 | 25.00 | -1.40 | -5.38% | 2 | 201 | 53.94% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
MRVL240405P00060000 | 2024-03-28 12:41PM EDT | 2024-04-05 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 22 | 620 | 52.73% |
MRVL240412P00060000 | 2024-03-28 1:17PM EDT | 2024-04-12 | 0.17 | 0.16 | 0.19 | -0.01 | -5.56% | 31 | 6,775 | 52.54% |
MRVL240419P00060000 | 2024-03-28 3:44PM EDT | 2024-04-19 | 0.30 | 0.28 | 0.30 | +0.03 | +11.11% | 344 | 4,975 | 49.12% |
MRVL240426P00060000 | 2024-03-28 3:35PM EDT | 2024-04-26 | 0.44 | 0.40 | 0.44 | +0.08 | +22.22% | 97 | 261 | 47.31% |
MRVL240503P00060000 | 2024-03-28 3:53PM EDT | 2024-05-03 | 0.59 | 0.55 | 0.60 | -0.39 | -39.80% | 52 | 16 | 46.48% |
MRVL240517P00060000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 0.84 | 0.84 | 0.88 | +0.06 | +7.69% | 2,300 | 1,475 | 44.63% |
MRVL240621P00060000 | 2024-03-28 3:12PM EDT | 2024-06-21 | 2.02 | 2.02 | 2.08 | +0.18 | +9.78% | 11 | 6,681 | 48.00% |
MRVL240719P00060000 | 2024-03-28 11:26AM EDT | 2024-07-19 | 2.36 | 2.40 | 2.45 | -0.15 | -5.98% | 1 | 1,470 | 44.90% |
MRVL240816P00060000 | 2024-03-28 3:55PM EDT | 2024-08-16 | 2.92 | 2.86 | 2.92 | +0.17 | +6.18% | 91 | 502 | 43.80% |
MRVL240920P00060000 | 2024-03-28 2:27PM EDT | 2024-09-20 | 3.65 | 3.65 | 3.75 | +0.10 | +2.82% | 192 | 482 | 44.68% |
MRVL241115P00060000 | 2024-03-28 3:07PM EDT | 2024-11-15 | 4.59 | 4.55 | 4.60 | +0.19 | +4.32% | 17 | 5 | 43.64% |
MRVL241220P00060000 | 2024-03-28 3:06PM EDT | 2024-12-20 | 5.25 | 5.15 | 5.30 | +0.20 | +3.96% | 8 | 210 | 44.23% |
MRVL250117P00060000 | 2024-03-28 3:44PM EDT | 2025-01-17 | 5.55 | 5.50 | 5.60 | +0.16 | +2.97% | 30 | 3,144 | 43.52% |
MRVL260116P00060000 | 2024-03-28 9:52AM EDT | 2026-01-16 | 9.20 | 9.10 | 9.70 | +0.26 | +2.91% | 2 | 425 | 41.98% |