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
62 341,13 +15,26 (+0,02 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240816C00030000 | 2024-01-10 1:55PM EDT | 30.00 | 34.97 | 37.75 | 41.80 | 0.00 | - | 1 | 4 | 130.18% |
| MRVL240816C00040000 | 2024-05-09 11:36AM EDT | 40.00 | 29.60 | 27.00 | 31.35 | 0.00 | - | 6 | 8 | 72.56% |
| MRVL240816C00042500 | 2023-12-20 3:02PM EDT | 42.50 | 19.70 | 29.60 | 32.75 | 0.00 | - | - | 19 | 146.97% |
| MRVL240816C00045000 | 2024-04-19 3:44PM EDT | 45.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MRVL240816C00047500 | 2024-05-30 12:10PM EDT | 47.50 | 29.90 | 19.50 | 24.20 | 0.00 | - | 1 | 19 | 57.72% |
| MRVL240816C00050000 | 2024-05-31 3:46PM EDT | 50.00 | 20.35 | 17.15 | 21.75 | +5.45 | +36.58% | 2 | 35 | 53.52% |
| MRVL240816C00052500 | 2024-05-17 3:41PM EDT | 52.50 | 21.00 | 14.50 | 17.70 | 0.00 | - | 5 | 32 | 59.91% |
| MRVL240816C00055000 | 2024-05-24 3:49PM EDT | 55.00 | 22.42 | 12.75 | 15.50 | 0.00 | - | 3 | 134 | 56.67% |
| MRVL240816C00057500 | 2024-05-20 2:09PM EDT | 57.50 | 18.10 | 11.95 | 14.25 | 0.00 | - | 2 | 118 | 50.37% |
| MRVL240816C00060000 | 2024-05-31 3:49PM EDT | 60.00 | 12.00 | 9.85 | 11.00 | -5.90 | -32.96% | 160 | 597 | 47.16% |
| MRVL240816C00062500 | 2024-05-31 2:16PM EDT | 62.50 | 8.10 | 8.75 | 10.10 | -4.85 | -37.45% | 9 | 321 | 54.22% |
| MRVL240816C00065000 | 2024-05-31 3:42PM EDT | 65.00 | 7.90 | 7.15 | 8.00 | -6.30 | -44.37% | 8 | 431 | 48.55% |
| MRVL240816C00067500 | 2024-05-31 3:57PM EDT | 67.50 | 5.65 | 5.75 | 6.25 | -7.37 | -56.61% | 95 | 476 | 44.97% |
| MRVL240816C00070000 | 2024-05-31 3:58PM EDT | 70.00 | 4.35 | 4.60 | 4.75 | -6.55 | -60.09% | 867 | 1,651 | 42.20% |
| MRVL240816C00072500 | 2024-05-31 3:58PM EDT | 72.50 | 3.40 | 3.55 | 3.70 | -5.40 | -61.36% | 141 | 891 | 41.61% |
| MRVL240816C00075000 | 2024-05-31 3:48PM EDT | 75.00 | 2.79 | 2.69 | 2.87 | -4.98 | -64.09% | 1,223 | 1,287 | 41.42% |
| MRVL240816C00077500 | 2024-05-31 3:56PM EDT | 77.50 | 1.97 | 2.02 | 2.29 | -4.83 | -71.03% | 785 | 14,714 | 42.11% |
| MRVL240816C00080000 | 2024-05-31 3:27PM EDT | 80.00 | 1.48 | 1.50 | 1.75 | -3.77 | -71.81% | 581 | 974 | 42.04% |
| MRVL240816C00082500 | 2024-05-31 2:37PM EDT | 82.50 | 1.25 | 1.10 | 1.19 | -3.60 | -74.23% | 136 | 652 | 40.41% |
| MRVL240816C00085000 | 2024-05-31 3:44PM EDT | 85.00 | 0.80 | 0.80 | 0.87 | -2.93 | -78.55% | 351 | 4,298 | 40.26% |
| MRVL240816C00087500 | 2024-05-31 3:35PM EDT | 87.50 | 0.71 | 0.58 | 0.64 | -2.41 | -77.24% | 90 | 375 | 40.33% |
| MRVL240816C00090000 | 2024-05-31 2:42PM EDT | 90.00 | 0.51 | 0.41 | 0.48 | -2.15 | -80.83% | 48 | 686 | 40.63% |
| MRVL240816C00092500 | 2024-05-31 3:49PM EDT | 92.50 | 0.37 | 0.30 | 0.46 | -1.78 | -82.79% | 2 | 150 | 43.21% |
| MRVL240816C00095000 | 2024-05-31 3:45PM EDT | 95.00 | 0.27 | 0.20 | 0.25 | -1.28 | -82.58% | 287 | 14,736 | 40.67% |
| MRVL240816C00100000 | 2024-05-31 2:43PM EDT | 100.00 | 0.12 | 0.08 | 0.15 | -0.97 | -88.99% | 115 | 199 | 41.85% |
| MRVL240816C00105000 | 2024-05-31 9:40AM EDT | 105.00 | 0.18 | 0.05 | 0.09 | -0.52 | -74.29% | 1 | 70 | 42.77% |
| MRVL240816C00110000 | 2024-05-31 2:39PM EDT | 110.00 | 0.07 | 0.02 | 0.06 | -0.41 | -85.42% | 12 | 269 | 44.34% |
| MRVL240816C00115000 | 2024-05-31 10:02AM EDT | 115.00 | 0.02 | 0.01 | 0.54 | -0.33 | -94.29% | 25 | 6,336 | 59.67% |
| MRVL240816C00120000 | 2024-05-31 11:45AM EDT | 120.00 | 0.03 | 0.01 | 0.03 | -0.20 | -86.96% | 7 | 212 | 47.27% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240816P00030000 | 2024-03-22 1:42PM EDT | 30.00 | 0.05 | 0.07 | 0.09 | 0.00 | - | 2 | 13 | 82.42% |
| MRVL240816P00032500 | 2024-02-09 12:39PM EDT | 32.50 | 0.26 | 0.03 | 0.75 | 0.00 | - | - | 1 | 97.46% |
| MRVL240816P00035000 | 2024-05-30 1:02PM EDT | 35.00 | 0.02 | 0.01 | 0.32 | 0.00 | - | 1 | 10 | 76.17% |
| MRVL240816P00037500 | 2024-03-07 3:13PM EDT | 37.50 | 0.20 | 0.12 | 0.16 | 0.00 | - | 2 | 8 | 67.38% |
| MRVL240816P00040000 | 2024-05-31 2:29PM EDT | 40.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 30 | 14 | 51.56% |
| MRVL240816P00042500 | 2024-05-09 3:34PM EDT | 42.50 | 0.19 | 0.03 | 0.08 | 0.00 | - | 1 | 106 | 50.39% |
| MRVL240816P00045000 | 2024-05-21 2:30PM EDT | 45.00 | 0.14 | 0.05 | 0.10 | 0.00 | - | 10 | 124 | 46.48% |
| MRVL240816P00047500 | 2024-05-31 10:48AM EDT | 47.50 | 0.13 | 0.10 | 0.14 | -0.01 | -7.14% | 75 | 355 | 43.75% |
| MRVL240816P00050000 | 2024-05-31 11:01AM EDT | 50.00 | 0.23 | 0.18 | 0.26 | +0.06 | +35.29% | 19 | 834 | 43.36% |
| MRVL240816P00052500 | 2024-05-31 2:29PM EDT | 52.50 | 0.41 | 0.31 | 0.37 | +0.13 | +46.43% | 45 | 756 | 40.97% |
| MRVL240816P00055000 | 2024-05-31 3:56PM EDT | 55.00 | 0.60 | 0.40 | 0.59 | +0.21 | +53.85% | 39 | 3,967 | 39.94% |
| MRVL240816P00057500 | 2024-05-31 3:52PM EDT | 57.50 | 0.91 | 0.86 | 1.02 | +0.33 | +56.90% | 29 | 535 | 40.53% |
| MRVL240816P00060000 | 2024-05-31 3:52PM EDT | 60.00 | 1.37 | 1.18 | 1.42 | +0.50 | +57.47% | 354 | 1,264 | 38.70% |
| MRVL240816P00062500 | 2024-05-31 12:50PM EDT | 62.50 | 2.43 | 1.92 | 2.09 | +1.14 | +88.37% | 383 | 3,397 | 38.31% |
| MRVL240816P00065000 | 2024-05-31 3:12PM EDT | 65.00 | 2.85 | 2.65 | 2.94 | +1.21 | +73.78% | 167 | 2,420 | 37.79% |
| MRVL240816P00067500 | 2024-05-31 3:18PM EDT | 67.50 | 3.90 | 3.80 | 4.00 | +1.41 | +56.63% | 139 | 2,916 | 37.33% |
| MRVL240816P00070000 | 2024-05-31 3:39PM EDT | 70.00 | 4.85 | 5.05 | 5.25 | +1.50 | +44.78% | 106 | 1,832 | 36.69% |
| MRVL240816P00072500 | 2024-05-31 3:48PM EDT | 72.50 | 6.15 | 6.45 | 7.25 | +2.17 | +54.52% | 56 | 870 | 40.48% |
| MRVL240816P00075000 | 2024-05-31 3:55PM EDT | 75.00 | 8.55 | 8.10 | 9.70 | +3.45 | +67.65% | 129 | 938 | 46.83% |
| MRVL240816P00077500 | 2024-05-31 12:14PM EDT | 77.50 | 10.05 | 9.70 | 10.40 | +3.55 | +54.62% | 28 | 341 | 36.67% |
| MRVL240816P00080000 | 2024-05-31 3:40PM EDT | 80.00 | 11.60 | 11.65 | 12.70 | +3.87 | +50.06% | 26 | 361 | 39.58% |
| MRVL240816P00082500 | 2024-05-29 9:57AM EDT | 82.50 | 9.40 | 12.00 | 14.55 | 0.00 | - | 1 | 410 | 36.28% |
| MRVL240816P00085000 | 2024-05-31 9:50AM EDT | 85.00 | 14.45 | 16.25 | 17.10 | +3.24 | +28.90% | 1 | 229 | 40.85% |
| MRVL240816P00087500 | 2024-05-29 10:07AM EDT | 87.50 | 13.05 | 16.50 | 21.35 | 0.00 | - | 2 | 26 | 64.62% |
| MRVL240816P00090000 | 2024-05-07 3:35PM EDT | 90.00 | 21.39 | 19.00 | 23.50 | 0.00 | - | 1 | 45 | 65.05% |
| MRVL240816P00092500 | 2024-05-08 1:34PM EDT | 92.50 | 25.05 | 21.55 | 26.00 | 0.00 | - | 3 | 51 | 68.85% |
| MRVL240816P00095000 | 2024-03-27 9:46AM EDT | 95.00 | 24.85 | 26.50 | 27.75 | 0.00 | - | 1 | 0 | 54.83% |
| MRVL240816P00100000 | 2024-05-16 1:59PM EDT | 100.00 | 26.05 | 29.10 | 33.50 | 0.00 | - | 2 | 2 | 79.18% |
| MRVL240816P00105000 | 2024-03-06 12:32PM EDT | 105.00 | 26.70 | 31.15 | 33.05 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL240816P00110000 | 2024-03-07 11:18AM EDT | 110.00 | 29.90 | 37.20 | 37.65 | 0.00 | - | 4 | 0 | 0.00% |
| MRVL240816P00115000 | 2024-03-06 12:53PM EDT | 115.00 | 35.15 | 40.90 | 44.25 | 0.00 | - | 3 | 0 | 0.00% |
