Italia markets close in 1 hour 14 minutes
FTSE MIB
33.758,41 -512,71 (-1,50%) Dow Jones
37.796,46 -664,46 (-1,73%) Nasdaq
15.467,60 -245,15 (-1,56%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,34 -0,47 (-0,57%) Bitcoin EUR
59.484,84 -2.295,15 (-3,72%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:16AM EDT. Mercato aperto.
Prezzo d'esercizio:75.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240426C00075000 | 2024-04-25 9:52AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 576 | 59.38% |
| MRVL240503C00075000 | 2024-04-25 9:42AM EDT | 2024-05-03 | 0.10 | 0.13 | 0.15 | +0.06 | +150.00% | 522 | 151 | 46.97% |
| MRVL240510C00075000 | 2024-04-24 3:16PM EDT | 2024-05-10 | 0.13 | 0.30 | 0.32 | 0.00 | - | 11 | 262 | 42.58% |
| MRVL240517C00075000 | 2024-04-25 9:43AM EDT | 2024-05-17 | 0.45 | 0.50 | 0.52 | +0.16 | +55.17% | 37 | 5,546 | 41.02% |
| MRVL240524C00075000 | 2024-04-24 3:13PM EDT | 2024-05-24 | 0.50 | 0.88 | 0.93 | 0.00 | - | 22 | 141 | 44.04% |
| MRVL240531C00075000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 1.31 | 1.21 | 1.85 | 0.00 | - | 8 | 57 | 53.32% |
| MRVL240621C00075000 | 2024-04-25 10:00AM EDT | 2024-06-21 | 2.40 | 2.37 | 2.42 | +0.68 | +39.53% | 51 | 2,357 | 48.71% |
| MRVL240719C00075000 | 2024-04-25 9:35AM EDT | 2024-07-19 | 3.00 | 3.10 | 3.15 | +0.61 | +25.52% | 4 | 775 | 46.16% |
| MRVL240816C00075000 | 2024-04-25 9:33AM EDT | 2024-08-16 | 3.55 | 3.85 | 3.95 | +0.70 | +24.56% | 2 | 1,032 | 45.76% |
| MRVL240920C00075000 | 2024-04-24 3:34PM EDT | 2024-09-20 | 4.36 | 5.20 | 5.30 | 0.00 | - | 103 | 4,662 | 48.18% |
| MRVL241115C00075000 | 2024-04-23 10:06AM EDT | 2024-11-15 | 5.50 | 6.55 | 6.65 | 0.00 | - | 1 | 117 | 47.90% |
| MRVL241220C00075000 | 2024-04-24 2:46PM EDT | 2024-12-20 | 7.64 | 7.55 | 7.70 | +1.12 | +17.18% | 1 | 732 | 49.13% |
| MRVL250117C00075000 | 2024-04-24 1:52PM EDT | 2025-01-17 | 7.03 | 8.05 | 8.20 | 0.00 | - | 8 | 2,708 | 48.68% |
| MRVL250321C00075000 | 2024-04-23 12:21PM EDT | 2025-03-21 | 8.40 | 9.45 | 9.60 | 0.00 | - | 2 | 12 | 49.30% |
| MRVL260116C00075000 | 2024-04-24 1:22PM EDT | 2026-01-16 | 13.20 | 13.90 | 15.30 | 0.00 | - | 100 | 456 | 51.95% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240426P00075000 | 2024-04-24 2:21PM EDT | 2024-04-26 | 10.95 | 8.35 | 8.65 | 0.00 | - | 54 | 23 | 145.80% |
| MRVL240503P00075000 | 2024-04-19 11:55AM EDT | 2024-05-03 | 11.55 | 8.45 | 9.35 | 0.00 | - | 10 | 0 | 82.72% |
| MRVL240510P00075000 | 2024-04-19 1:42PM EDT | 2024-05-10 | 12.21 | 8.45 | 8.85 | 0.00 | - | 8 | 11 | 55.71% |
| MRVL240517P00075000 | 2024-04-25 9:35AM EDT | 2024-05-17 | 8.90 | 8.75 | 9.00 | -2.25 | -20.18% | 1 | 2,537 | 51.27% |
| MRVL240524P00075000 | 2024-04-11 10:16AM EDT | 2024-05-24 | 7.82 | 8.90 | 9.30 | 0.00 | - | 1 | 99 | 52.12% |
| MRVL240531P00075000 | 2024-04-18 3:24PM EDT | 2024-05-31 | 10.75 | 9.75 | 10.15 | 0.00 | - | - | 1 | 56.06% |
| MRVL240621P00075000 | 2024-04-25 9:52AM EDT | 2024-06-21 | 10.55 | 10.30 | 10.45 | -0.95 | -8.26% | 1 | 1,644 | 50.07% |
| MRVL240719P00075000 | 2024-04-19 3:51PM EDT | 2024-07-19 | 14.17 | 10.80 | 11.05 | 0.00 | - | 10 | 443 | 46.17% |
| MRVL240816P00075000 | 2024-04-24 2:51PM EDT | 2024-08-16 | 12.80 | 11.35 | 11.50 | 0.00 | - | 129 | 496 | 43.31% |
| MRVL240920P00075000 | 2024-04-23 10:16AM EDT | 2024-09-20 | 13.60 | 12.30 | 12.45 | 0.00 | - | 10 | 238 | 43.70% |
| MRVL241115P00075000 | 2024-04-16 10:39AM EDT | 2024-11-15 | 12.50 | 13.20 | 13.30 | 0.00 | - | 3 | 52 | 41.61% |
| MRVL241220P00075000 | 2024-04-24 10:20AM EDT | 2024-12-20 | 14.65 | 14.00 | 14.15 | 0.00 | - | 2 | 1,604 | 42.43% |
| MRVL250117P00075000 | 2024-04-18 1:25PM EDT | 2025-01-17 | 15.19 | 14.10 | 14.25 | 0.00 | - | 10 | 2,168 | 40.60% |
| MRVL250321P00075000 | 2024-04-19 12:15PM EDT | 2025-03-21 | 17.20 | 14.95 | 15.25 | 0.00 | - | 2 | 16 | 40.49% |
| MRVL260116P00075000 | 2024-04-19 10:09AM EDT | 2026-01-16 | 18.97 | 17.80 | 18.25 | 0.00 | - | 1 | 28 | 37.84% |
© 2024 Yahoo. Tutti i diritti riservati.