La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 540,20 +117,06 (+0,19 %)
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 :
Prix d’exercice:50.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240524C00050000 | 2024-05-17 12:46PM EDT | 2024-05-24 | 23.09 | 21.90 | 22.65 | +5.39 | +30.45% | 40 | 25 | 181.84% |
| MRVL240531C00050000 | 2024-05-15 12:48PM EDT | 2024-05-31 | 19.00 | 21.90 | 23.65 | 0.00 | - | 2 | 16 | 153.03% |
| MRVL240607C00050000 | 2024-05-17 12:43PM EDT | 2024-06-07 | 23.20 | 20.50 | 24.10 | +4.50 | +24.06% | 1 | 6 | 100.98% |
| MRVL240614C00050000 | 2024-05-09 11:24AM EDT | 2024-06-14 | 19.47 | 20.75 | 23.50 | 0.00 | - | 2 | 2 | 76.66% |
| MRVL240621C00050000 | 2024-05-16 9:39AM EDT | 2024-06-21 | 22.00 | 21.45 | 23.45 | 0.00 | - | 8 | 1,007 | 83.69% |
| MRVL240719C00050000 | 2024-05-09 11:53AM EDT | 2024-07-19 | 19.10 | 22.40 | 22.70 | 0.00 | - | 2 | 180 | 64.65% |
| MRVL240816C00050000 | 2024-04-19 3:47PM EDT | 2024-08-16 | 14.90 | 21.85 | 23.75 | 0.00 | - | 6 | 35 | 58.62% |
| MRVL240920C00050000 | 2024-05-09 3:34PM EDT | 2024-09-20 | 19.75 | 23.40 | 23.75 | 0.00 | - | 49 | 37 | 60.38% |
| MRVL241115C00050000 | 2024-04-03 3:34PM EDT | 2024-11-15 | 25.90 | 20.60 | 22.85 | 0.00 | - | 3 | 6 | 41.97% |
| MRVL241220C00050000 | 2024-04-23 10:15AM EDT | 2024-12-20 | 18.89 | 24.10 | 25.30 | 0.00 | - | 41 | 84 | 55.57% |
| MRVL250117C00050000 | 2024-05-17 3:37PM EDT | 2025-01-17 | 25.80 | 25.35 | 25.60 | -1.20 | -4.44% | 4 | 1,630 | 57.91% |
| MRVL250321C00050000 | 2024-04-17 11:50AM EDT | 2025-03-21 | 23.10 | 26.25 | 27.15 | 0.00 | - | - | 62 | 59.08% |
| MRVL260116C00050000 | 2024-05-16 2:55PM EDT | 2026-01-16 | 32.03 | 28.95 | 30.50 | 0.00 | - | 5 | 174 | 54.21% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240524P00050000 | 2024-05-15 1:48PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 37 | 98.44% |
| MRVL240531P00050000 | 2024-05-16 1:50PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 42 | 80.47% |
| MRVL240607P00050000 | 2024-05-17 3:49PM EDT | 2024-06-07 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 2 | 8 | 68.75% |
| MRVL240614P00050000 | 2024-05-14 12:25PM EDT | 2024-06-14 | 0.14 | 0.02 | 0.09 | 0.00 | - | 1 | 2 | 61.72% |
| MRVL240621P00050000 | 2024-05-17 12:42PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.08 | -0.02 | -28.57% | 14 | 4,913 | 56.45% |
| MRVL240719P00050000 | 2024-05-17 12:31PM EDT | 2024-07-19 | 0.19 | 0.18 | 0.21 | -0.01 | -5.00% | 10 | 2,801 | 50.10% |
| MRVL240816P00050000 | 2024-05-16 3:57PM EDT | 2024-08-16 | 0.36 | 0.33 | 0.37 | 0.00 | - | 96 | 762 | 47.36% |
| MRVL240920P00050000 | 2024-05-17 11:19AM EDT | 2024-09-20 | 0.67 | 0.71 | 0.77 | -0.05 | -6.94% | 2 | 2,061 | 48.00% |
| MRVL241115P00050000 | 2024-05-16 10:03AM EDT | 2024-11-15 | 1.20 | 1.19 | 1.24 | 0.00 | - | 8 | 54 | 45.73% |
| MRVL241220P00050000 | 2024-05-17 3:20PM EDT | 2024-12-20 | 1.64 | 1.64 | 1.71 | -0.37 | -18.41% | 2 | 170 | 46.46% |
| MRVL250117P00050000 | 2024-05-15 3:43PM EDT | 2025-01-17 | 2.16 | 1.77 | 1.92 | 0.00 | - | 50 | 6,572 | 45.51% |
| MRVL250321P00050000 | 2024-05-15 3:43PM EDT | 2025-03-21 | 2.76 | 2.35 | 2.58 | 0.00 | - | 2 | 167 | 45.28% |
| MRVL250620P00050000 | 2024-05-13 1:00PM EDT | 2025-06-20 | 3.55 | 1.82 | 3.30 | 0.00 | - | 1 | 102 | 43.95% |
| MRVL260116P00050000 | 2024-05-16 2:39PM EDT | 2026-01-16 | 4.52 | 4.45 | 4.90 | 0.00 | - | 6 | 2,021 | 42.51% |
