La bourse ferme dans 3 h 25 min
CAC 40
8 013,81 +17,17 (+0,21 %) Euro Stoxx 50
4 974,63 +17,67 (+0,36 %) Dow Jones
38 852,27 +176,59 (+0,46 %) EUR/USD
1,0770 -0,0003 (-0,03 %) Gold future
2 321,30 -9,90 (-0,42 %) Bitcoin EUR
59 011,96 -682,86 (-1,14 %)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510C00040000 | 2024-05-01 1:21PM EDT | 40.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MRVL240510C00045000 | 2024-05-03 11:22AM EDT | 45.00 | 22.67 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MRVL240510C00050000 | 2024-05-01 2:27PM EDT | 50.00 | 14.72 | 0.00 | 0.00 | 0.00 | - | 40 | 42 | 0.00% |
| MRVL240510C00053000 | 2024-04-29 11:24AM EDT | 53.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| MRVL240510C00054000 | 2024-04-29 11:24AM EDT | 54.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MRVL240510C00055000 | 2024-05-06 3:03PM EDT | 55.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRVL240510C00057000 | 2024-04-30 3:54PM EDT | 57.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 0.00% |
| MRVL240510C00058000 | 2024-05-03 1:15PM EDT | 58.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MRVL240510C00059000 | 2024-05-01 3:54PM EDT | 59.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 48 | 18 | 0.00% |
| MRVL240510C00060000 | 2024-05-01 3:08PM EDT | 60.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 0.00% |
| MRVL240510C00061000 | 2024-05-06 3:54PM EDT | 61.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| MRVL240510C00062000 | 2024-05-03 3:41PM EDT | 62.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 19 | 161 | 0.00% |
| MRVL240510C00063000 | 2024-05-03 3:30PM EDT | 63.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 11 | 103 | 0.00% |
| MRVL240510C00064000 | 2024-05-06 1:39PM EDT | 64.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 0.00% |
| MRVL240510C00065000 | 2024-05-06 10:21AM EDT | 65.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 19 | 170 | 0.00% |
| MRVL240510C00066000 | 2024-05-06 1:21PM EDT | 66.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 23 | 279 | 0.00% |
| MRVL240510C00067000 | 2024-05-06 3:02PM EDT | 67.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 46 | 295 | 0.00% |
| MRVL240510C00068000 | 2024-05-06 3:44PM EDT | 68.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 180 | 557 | 0.00% |
| MRVL240510C00069000 | 2024-05-06 3:59PM EDT | 69.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 845 | 1,100 | 0.00% |
| MRVL240510C00070000 | 2024-05-06 3:59PM EDT | 70.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3,241 | 2,879 | 0.78% |
| MRVL240510C00071000 | 2024-05-06 3:59PM EDT | 71.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 545 | 1,592 | 6.25% |
| MRVL240510C00072000 | 2024-05-06 3:59PM EDT | 72.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 442 | 4,718 | 6.25% |
| MRVL240510C00073000 | 2024-05-06 3:59PM EDT | 73.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 229 | 1,021 | 12.50% |
| MRVL240510C00074000 | 2024-05-06 3:44PM EDT | 74.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 154 | 593 | 12.50% |
| MRVL240510C00075000 | 2024-05-06 3:54PM EDT | 75.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 209 | 469 | 12.50% |
| MRVL240510C00076000 | 2024-05-06 3:55PM EDT | 76.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 68 | 372 | 25.00% |
| MRVL240510C00077000 | 2024-05-06 3:57PM EDT | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 72 | 25.00% |
| MRVL240510C00078000 | 2024-05-06 3:07PM EDT | 78.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 78 | 457 | 25.00% |
| MRVL240510C00079000 | 2024-05-06 10:49AM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 103 | 25.00% |
| MRVL240510C00080000 | 2024-05-06 3:46PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 386 | 25.00% |
| MRVL240510C00081000 | 2024-05-06 11:35AM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 89 | 110 | 25.00% |
| MRVL240510C00082000 | 2024-05-01 2:05PM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 25.00% |
| MRVL240510C00083000 | 2024-04-25 3:52PM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| MRVL240510C00084000 | 2024-04-30 9:40AM EDT | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| MRVL240510C00085000 | 2024-04-29 11:08AM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 50.00% |
| MRVL240510C00090000 | 2024-04-29 9:36AM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 50.00% |
| MRVL240510C00095000 | 2024-04-26 12:55PM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| MRVL240510C00100000 | 2024-04-12 2:34PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510P00050000 | 2024-04-24 12:38PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 60 | 50.00% |
| MRVL240510P00053000 | 2024-05-02 2:02PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 333 | 50.00% |
| MRVL240510P00054000 | 2024-04-25 10:26AM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 19 | 50.00% |
| MRVL240510P00055000 | 2024-05-06 12:01PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 336 | 50.00% |
| MRVL240510P00056000 | 2024-05-01 11:34AM EDT | 56.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 916 | 50.00% |
| MRVL240510P00057000 | 2024-05-01 12:03PM EDT | 57.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 27 | 59 | 50.00% |
| MRVL240510P00058000 | 2024-05-06 2:37PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 175 | 50.00% |
| MRVL240510P00059000 | 2024-05-06 9:49AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 180 | 50.00% |
| MRVL240510P00060000 | 2024-05-06 2:39PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 502 | 25.00% |
| MRVL240510P00061000 | 2024-05-06 11:29AM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 194 | 25.00% |
| MRVL240510P00062000 | 2024-05-06 3:11PM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 238 | 25.00% |
| MRVL240510P00063000 | 2024-05-06 2:24PM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 107 | 523 | 25.00% |
| MRVL240510P00064000 | 2024-05-06 3:26PM EDT | 64.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 461 | 540 | 25.00% |
| MRVL240510P00065000 | 2024-05-06 3:59PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,613 | 1,263 | 12.50% |
| MRVL240510P00066000 | 2024-05-06 3:59PM EDT | 66.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 53 | 436 | 12.50% |
| MRVL240510P00067000 | 2024-05-06 3:13PM EDT | 67.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 182 | 261 | 12.50% |
| MRVL240510P00068000 | 2024-05-06 3:54PM EDT | 68.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1,075 | 1,192 | 6.25% |
| MRVL240510P00069000 | 2024-05-06 3:37PM EDT | 69.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 154 | 447 | 3.13% |
| MRVL240510P00070000 | 2024-05-06 3:54PM EDT | 70.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 232 | 305 | 0.00% |
| MRVL240510P00071000 | 2024-05-06 3:54PM EDT | 71.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 89 | 129 | 0.00% |
| MRVL240510P00072000 | 2024-05-06 11:04AM EDT | 72.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
| MRVL240510P00073000 | 2024-05-06 3:59PM EDT | 73.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| MRVL240510P00074000 | 2024-04-25 10:19AM EDT | 74.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| MRVL240510P00075000 | 2024-05-02 3:54PM EDT | 75.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MRVL240510P00076000 | 2024-05-06 3:54PM EDT | 76.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MRVL240510P00077000 | 2024-05-01 3:24PM EDT | 77.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MRVL240510P00078000 | 2024-04-08 1:25PM EDT | 78.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
| MRVL240510P00079000 | 2024-05-01 3:08PM EDT | 79.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| MRVL240510P00080000 | 2024-05-06 2:50PM EDT | 80.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240510P00081000 | 2024-05-01 2:58PM EDT | 81.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MRVL240510P00082000 | 2024-05-01 3:33PM EDT | 82.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| MRVL240510P00085000 | 2024-05-01 3:00PM EDT | 85.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MRVL240510P00086000 | 2024-05-01 2:54PM EDT | 86.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
