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
62 573,78 +195,61 (+0,31 %)
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’achatpour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL250620C00040000 | 2024-05-09 3:18PM EDT | 40.00 | 31.85 | 29.50 | 33.95 | 0.00 | - | 1 | 1 | 57.46% |
| MRVL250620C00050000 | 2024-05-31 3:57PM EDT | 50.00 | 24.00 | 24.05 | 25.10 | -8.27 | -25.63% | 1 | 30 | 54.94% |
| MRVL250620C00055000 | 2024-05-31 10:52AM EDT | 55.00 | 20.88 | 20.50 | 22.25 | -5.12 | -19.69% | 1 | 2 | 53.57% |
| MRVL250620C00057500 | 2024-05-31 1:07PM EDT | 57.50 | 18.95 | 18.65 | 20.15 | -0.95 | -4.77% | 1 | 3 | 50.87% |
| MRVL250620C00062500 | 2024-05-20 12:18PM EDT | 62.50 | 21.65 | 16.60 | 17.25 | 0.00 | - | 25 | 28 | 50.99% |
| MRVL250620C00065000 | 2024-05-31 2:12PM EDT | 65.00 | 14.75 | 13.00 | 16.25 | -4.50 | -23.38% | 10 | 7 | 52.74% |
| MRVL250620C00067500 | 2024-05-31 3:16PM EDT | 67.50 | 14.95 | 14.10 | 14.75 | -5.86 | -28.16% | 25 | 10 | 51.07% |
| MRVL250620C00070000 | 2024-05-31 12:15PM EDT | 70.00 | 12.75 | 13.05 | 13.60 | -6.25 | -32.89% | 3 | 52 | 50.50% |
| MRVL250620C00072500 | 2024-05-31 2:42PM EDT | 72.50 | 11.95 | 12.10 | 13.05 | -3.80 | -24.13% | 55 | 34 | 50.17% |
| MRVL250620C00075000 | 2024-05-31 1:41PM EDT | 75.00 | 10.80 | 11.05 | 11.80 | -5.80 | -34.94% | 13 | 36 | 50.50% |
| MRVL250620C00077500 | 2024-05-31 12:10PM EDT | 77.50 | 9.78 | 9.30 | 11.10 | -4.12 | -29.64% | 9 | 34 | 50.89% |
| MRVL250620C00080000 | 2024-05-31 3:56PM EDT | 80.00 | 9.50 | 9.40 | 10.10 | -5.15 | -35.15% | 182 | 528 | 50.02% |
| MRVL250620C00085000 | 2024-05-31 9:30AM EDT | 85.00 | 9.05 | 7.90 | 9.80 | -4.02 | -30.76% | 2 | 26 | 50.40% |
| MRVL250620C00090000 | 2024-05-31 3:51PM EDT | 90.00 | 7.01 | 6.15 | 7.65 | -4.29 | -37.96% | 6 | 33 | 50.31% |
| MRVL250620C00095000 | 2024-05-31 3:58PM EDT | 95.00 | 5.50 | 5.60 | 6.15 | -4.90 | -47.12% | 73 | 5 | 48.45% |
| MRVL250620C00100000 | 2024-05-31 11:18AM EDT | 100.00 | 4.65 | 4.25 | 5.20 | -4.20 | -47.46% | 90 | 521 | 48.07% |
| MRVL250620C00105000 | 2024-05-31 2:46PM EDT | 105.00 | 4.05 | 3.90 | 5.20 | -3.70 | -47.74% | 6 | 3 | 51.14% |
| MRVL250620C00115000 | 2024-05-30 3:05PM EDT | 115.00 | 5.40 | 2.70 | 3.55 | 0.00 | - | 133 | 287 | 49.23% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL250620P00037500 | 2024-05-15 12:53PM EDT | 37.50 | 1.20 | 0.89 | 1.70 | 0.00 | - | 3 | 7 | 52.17% |
| MRVL250620P00040000 | 2024-05-03 12:33PM EDT | 40.00 | 1.66 | 1.11 | 2.00 | 0.00 | - | 1 | 1 | 50.32% |
| MRVL250620P00042500 | 2024-05-30 2:23PM EDT | 42.50 | 1.38 | 1.34 | 2.20 | 0.00 | - | 1 | 0 | 47.51% |
| MRVL250620P00045000 | 2024-05-31 11:04AM EDT | 45.00 | 2.20 | 1.98 | 2.31 | +0.15 | +7.32% | 25 | 13 | 44.07% |
| MRVL250620P00047500 | 2024-05-08 9:59AM EDT | 47.50 | 3.25 | 1.94 | 2.86 | 0.00 | - | - | 7 | 43.51% |
| MRVL250620P00050000 | 2024-05-31 1:04PM EDT | 50.00 | 3.45 | 1.21 | 3.45 | +0.95 | +38.00% | 136 | 102 | 42.74% |
| MRVL250620P00055000 | 2024-05-31 12:02PM EDT | 55.00 | 5.00 | 4.15 | 5.00 | +1.20 | +31.58% | 3 | 179 | 41.92% |
| MRVL250620P00057500 | 2024-05-31 2:56PM EDT | 57.50 | 5.75 | 4.90 | 5.90 | -0.50 | -8.00% | 430 | 156 | 41.49% |
| MRVL250620P00060000 | 2024-05-31 1:19PM EDT | 60.00 | 6.80 | 6.15 | 7.25 | +1.54 | +29.28% | 101 | 72 | 42.54% |
| MRVL250620P00062500 | 2024-05-31 1:40PM EDT | 62.50 | 7.95 | 6.50 | 8.30 | +1.95 | +32.50% | 118 | 2,986 | 41.96% |
| MRVL250620P00065000 | 2024-05-31 2:14PM EDT | 65.00 | 9.25 | 8.40 | 9.80 | +2.25 | +32.14% | 143 | 357 | 42.76% |
| MRVL250620P00067500 | 2024-05-31 10:12AM EDT | 67.50 | 10.20 | 9.65 | 12.15 | +2.20 | +27.50% | 15 | 59 | 46.33% |
| MRVL250620P00070000 | 2024-05-31 10:12AM EDT | 70.00 | 11.00 | 10.60 | 12.65 | +2.02 | +22.49% | 2 | 7 | 42.77% |
| MRVL250620P00072500 | 2024-05-31 9:53AM EDT | 72.50 | 12.40 | 12.05 | 13.20 | +1.35 | +12.22% | 14 | 25 | 39.23% |
| MRVL250620P00075000 | 2024-05-24 3:13PM EDT | 75.00 | 11.67 | 13.45 | 14.60 | 0.00 | - | 5 | 3 | 38.47% |
| MRVL250620P00080000 | 2024-05-23 1:43PM EDT | 80.00 | 15.15 | 17.00 | 17.85 | 0.00 | - | - | 13 | 37.74% |
| MRVL250620P00085000 | 2024-05-15 10:03AM EDT | 85.00 | 21.35 | 18.50 | 22.20 | 0.00 | - | - | 8 | 40.08% |
