La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 297,76 +8,20 (+0,01 %)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240614C00050000 | 2024-05-09 11:24AM EDT | 50.00 | 19.47 | 16.50 | 21.05 | 0.00 | - | 2 | 2 | 193.80% |
| MRVL240614C00059000 | 2024-05-30 9:50AM EDT | 59.00 | 17.92 | 7.90 | 11.85 | 0.00 | - | 3 | 3 | 117.68% |
| MRVL240614C00060000 | 2024-05-24 10:26AM EDT | 60.00 | 17.28 | 7.30 | 9.60 | 0.00 | - | 58 | 40 | 74.51% |
| MRVL240614C00061000 | 2024-05-30 1:29PM EDT | 61.00 | 16.40 | 7.60 | 8.35 | 0.00 | - | 2 | 2 | 60.01% |
| MRVL240614C00064000 | 2024-05-31 2:45PM EDT | 64.00 | 5.22 | 5.25 | 5.65 | -7.91 | -60.24% | 9 | 5 | 51.17% |
| MRVL240614C00065000 | 2024-05-31 12:51PM EDT | 65.00 | 3.78 | 4.45 | 5.25 | -9.37 | -71.25% | 3 | 38 | 58.89% |
| MRVL240614C00066000 | 2024-05-31 3:12PM EDT | 66.00 | 4.05 | 3.75 | 3.95 | -4.75 | -53.98% | 1 | 34 | 44.82% |
| MRVL240614C00067000 | 2024-05-31 3:57PM EDT | 67.00 | 3.15 | 3.15 | 3.40 | -7.45 | -70.28% | 82 | 61 | 46.68% |
| MRVL240614C00068000 | 2024-05-31 3:36PM EDT | 68.00 | 3.10 | 2.55 | 2.76 | -6.70 | -68.37% | 130 | 177 | 45.31% |
| MRVL240614C00069000 | 2024-05-31 3:49PM EDT | 69.00 | 2.00 | 2.02 | 2.23 | -7.20 | -78.26% | 932 | 16 | 44.80% |
| MRVL240614C00070000 | 2024-05-31 3:48PM EDT | 70.00 | 1.42 | 1.32 | 1.81 | -6.63 | -82.36% | 289 | 248 | 45.12% |
| MRVL240614C00071000 | 2024-05-31 3:26PM EDT | 71.00 | 1.53 | 1.22 | 1.44 | -6.01 | -79.71% | 64 | 25 | 45.17% |
| MRVL240614C00072000 | 2024-05-31 3:51PM EDT | 72.00 | 0.99 | 0.89 | 1.10 | -5.94 | -85.71% | 152 | 27 | 44.53% |
| MRVL240614C00073000 | 2024-05-31 3:56PM EDT | 73.00 | 0.63 | 0.66 | 0.86 | -5.66 | -89.98% | 79 | 200 | 44.87% |
| MRVL240614C00074000 | 2024-05-31 3:46PM EDT | 74.00 | 0.73 | 0.48 | 0.59 | -5.02 | -87.30% | 81 | 762 | 43.12% |
| MRVL240614C00075000 | 2024-05-31 3:42PM EDT | 75.00 | 0.53 | 0.34 | 0.44 | -4.53 | -89.53% | 74 | 161 | 43.26% |
| MRVL240614C00076000 | 2024-05-31 3:22PM EDT | 76.00 | 0.35 | 0.24 | 0.31 | -4.40 | -92.63% | 113 | 138 | 42.87% |
| MRVL240614C00077000 | 2024-05-31 3:52PM EDT | 77.00 | 0.20 | 0.17 | 0.22 | -4.05 | -95.29% | 131 | 475 | 42.87% |
| MRVL240614C00078000 | 2024-05-31 11:14AM EDT | 78.00 | 0.12 | 0.11 | 0.20 | -3.78 | -96.92% | 13 | 183 | 45.41% |
| MRVL240614C00079000 | 2024-05-31 3:09PM EDT | 79.00 | 0.11 | 0.07 | 0.13 | -3.36 | -96.83% | 36 | 76 | 44.53% |
| MRVL240614C00080000 | 2024-05-31 3:45PM EDT | 80.00 | 0.09 | 0.05 | 0.10 | -2.83 | -96.92% | 194 | 179 | 45.31% |
| MRVL240614C00081000 | 2024-05-31 3:41PM EDT | 81.00 | 0.08 | 0.02 | 0.08 | -2.52 | -96.92% | 39 | 89 | 46.48% |
| MRVL240614C00082000 | 2024-05-31 11:38AM EDT | 82.00 | 0.05 | 0.02 | 0.07 | -2.36 | -97.93% | 28 | 24 | 48.24% |
| MRVL240614C00083000 | 2024-05-31 12:10PM EDT | 83.00 | 0.04 | 0.01 | 0.07 | -1.81 | -97.84% | 1,081 | 1,028 | 50.78% |
| MRVL240614C00084000 | 2024-05-31 10:34AM EDT | 84.00 | 0.02 | 0.01 | 0.06 | -1.75 | -98.87% | 7 | 26 | 52.34% |
| MRVL240614C00085000 | 2024-05-31 1:56PM EDT | 85.00 | 0.03 | 0.01 | 0.04 | -1.46 | -97.99% | 70 | 385 | 51.56% |
| MRVL240614C00087000 | 2024-05-30 10:46AM EDT | 87.00 | 0.12 | 0.00 | 1.06 | -0.94 | -88.68% | 1 | 12 | 91.31% |
| MRVL240614C00088000 | 2024-05-31 1:11PM EDT | 88.00 | 0.02 | 0.01 | 0.53 | -0.90 | -97.83% | 1 | 3 | 81.05% |
| MRVL240614C00090000 | 2024-05-31 3:36PM EDT | 90.00 | 0.02 | 0.01 | 0.51 | -0.59 | -96.72% | 51 | 346 | 85.94% |
| MRVL240614C00095000 | 2024-05-30 2:51PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.32 | -96.97% | 3 | 86 | 59.38% |
| MRVL240614C00100000 | 2024-05-30 3:59PM EDT | 100.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | 79 | 78 | 67.19% |
Options de ventepour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240614P00045000 | 2024-05-24 9:53AM EDT | 45.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 5 | 8 | 162.11% |
| MRVL240614P00050000 | 2024-05-20 12:20PM EDT | 50.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 64.06% |
| MRVL240614P00053000 | 2024-05-23 9:35AM EDT | 53.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 2 | 101 | 110.64% |
| MRVL240614P00055000 | 2024-05-31 10:51AM EDT | 55.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 3 | 48 | 53.91% |
| MRVL240614P00056000 | 2024-05-14 9:37AM EDT | 56.00 | 0.61 | 0.01 | 0.04 | 0.00 | - | - | 5 | 51.95% |
| MRVL240614P00057000 | 2024-05-24 11:46AM EDT | 57.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 2 | 14 | 52.73% |
| MRVL240614P00058000 | 2024-05-30 9:48AM EDT | 58.00 | 0.07 | 0.04 | 0.09 | 0.00 | - | 10 | 504 | 50.78% |
| MRVL240614P00059000 | 2024-05-31 12:41PM EDT | 59.00 | 0.13 | 0.06 | 0.12 | +0.03 | +30.00% | 16 | 19 | 49.22% |
| MRVL240614P00060000 | 2024-05-31 2:27PM EDT | 60.00 | 0.11 | 0.09 | 0.16 | -0.04 | -26.67% | 45 | 120 | 47.66% |
| MRVL240614P00061000 | 2024-05-31 1:56PM EDT | 61.00 | 0.30 | 0.14 | 0.19 | +0.14 | +87.50% | 65 | 171 | 44.82% |
| MRVL240614P00062000 | 2024-05-31 2:46PM EDT | 62.00 | 0.28 | 0.13 | 0.27 | +0.03 | +12.00% | 83 | 72 | 43.95% |
| MRVL240614P00063000 | 2024-05-31 3:42PM EDT | 63.00 | 0.29 | 0.24 | 0.39 | -0.03 | -9.38% | 59 | 206 | 43.51% |
| MRVL240614P00064000 | 2024-05-31 3:17PM EDT | 64.00 | 0.52 | 0.38 | 0.56 | +0.19 | +57.58% | 112 | 32 | 43.36% |
| MRVL240614P00065000 | 2024-05-31 3:54PM EDT | 65.00 | 0.80 | 0.68 | 0.78 | +0.35 | +77.78% | 59 | 116 | 43.21% |
| MRVL240614P00066000 | 2024-05-31 3:06PM EDT | 66.00 | 1.20 | 0.83 | 1.05 | +0.54 | +81.82% | 72 | 86 | 42.82% |
| MRVL240614P00067000 | 2024-05-31 3:54PM EDT | 67.00 | 1.54 | 1.16 | 1.39 | +0.76 | +97.44% | 181 | 161 | 42.58% |
| MRVL240614P00068000 | 2024-05-31 3:45PM EDT | 68.00 | 1.35 | 1.64 | 1.84 | +0.34 | +33.66% | 594 | 224 | 43.16% |
| MRVL240614P00069000 | 2024-05-31 3:56PM EDT | 69.00 | 2.42 | 2.05 | 2.27 | +1.32 | +120.00% | 199 | 257 | 41.90% |
| MRVL240614P00070000 | 2024-05-31 3:50PM EDT | 70.00 | 2.58 | 2.59 | 2.83 | +1.33 | +106.40% | 430 | 437 | 41.80% |
| MRVL240614P00071000 | 2024-05-31 3:56PM EDT | 71.00 | 3.80 | 3.25 | 3.45 | +2.07 | +119.65% | 667 | 631 | 41.48% |
| MRVL240614P00072000 | 2024-05-31 3:44PM EDT | 72.00 | 4.50 | 3.45 | 4.15 | +2.47 | +121.67% | 65 | 41 | 41.46% |
| MRVL240614P00073000 | 2024-05-31 3:12PM EDT | 73.00 | 4.45 | 4.25 | 5.50 | +2.02 | +83.13% | 24 | 60 | 55.18% |
| MRVL240614P00074000 | 2024-05-31 12:04PM EDT | 74.00 | 7.00 | 5.25 | 5.95 | +4.25 | +154.55% | 175 | 130 | 47.66% |
| MRVL240614P00075000 | 2024-05-31 2:42PM EDT | 75.00 | 5.75 | 6.15 | 6.85 | +2.77 | +92.95% | 56 | 32 | 49.90% |
| MRVL240614P00076000 | 2024-05-31 11:20AM EDT | 76.00 | 8.35 | 6.20 | 9.40 | +4.75 | +131.94% | 23 | 64 | 53.03% |
| MRVL240614P00077000 | 2024-05-31 3:57PM EDT | 77.00 | 9.00 | 6.45 | 10.05 | +5.03 | +126.70% | 61 | 78 | 89.55% |
| MRVL240614P00078000 | 2024-05-31 3:36PM EDT | 78.00 | 8.75 | 8.65 | 11.45 | +3.75 | +75.00% | 7 | 11 | 69.24% |
| MRVL240614P00079000 | 2024-05-29 11:41AM EDT | 79.00 | 5.45 | 8.35 | 12.35 | 0.00 | - | 2 | 15 | 106.54% |
| MRVL240614P00080000 | 2024-05-31 9:35AM EDT | 80.00 | 8.25 | 9.45 | 13.50 | +2.35 | +39.83% | 30 | 56 | 56.64% |
| MRVL240614P00081000 | 2024-05-30 3:59PM EDT | 81.00 | 6.55 | 10.20 | 14.35 | 0.00 | - | 1 | 15 | 116.11% |
| MRVL240614P00082000 | 2024-05-28 3:47PM EDT | 82.00 | 6.50 | 11.10 | 15.50 | 0.00 | - | 16 | 14 | 52.15% |
| MRVL240614P00090000 | 2024-05-30 3:57PM EDT | 90.00 | 13.42 | 18.85 | 23.50 | 0.00 | - | 5 | 5 | 157.28% |
