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
61 524,39 +88,07 (+0,14 %)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240524C00055000 | 2024-05-06 3:03PM EDT | 2024-05-24 | 14.57 | 16.90 | 17.30 | 0.00 | - | 1 | 3 | 122.85% |
| MRVL240607C00055000 | 2024-05-06 10:24AM EDT | 2024-06-07 | 15.30 | 16.50 | 18.65 | 0.00 | - | 1 | 1 | 90.72% |
| MRVL240621C00055000 | 2024-05-16 1:39PM EDT | 2024-06-21 | 19.45 | 16.35 | 18.55 | 0.00 | - | 14 | 1,356 | 65.72% |
| MRVL240719C00055000 | 2024-05-13 11:19AM EDT | 2024-07-19 | 16.01 | 17.80 | 18.10 | 0.00 | - | 2 | 71 | 58.84% |
| MRVL240816C00055000 | 2024-05-17 3:05PM EDT | 2024-08-16 | 18.83 | 18.35 | 18.65 | -1.37 | -6.78% | 1 | 139 | 56.40% |
| MRVL240920C00055000 | 2024-05-14 12:24PM EDT | 2024-09-20 | 15.75 | 18.35 | 19.70 | 0.00 | - | 1 | 138 | 53.30% |
| MRVL241115C00055000 | 2024-05-16 9:57AM EDT | 2024-11-15 | 20.77 | 19.95 | 20.85 | 0.00 | - | 10 | 38 | 54.93% |
| MRVL241220C00055000 | 2024-04-26 10:58AM EDT | 2024-12-20 | 19.30 | 21.05 | 21.75 | 0.00 | - | 71 | 100 | 56.82% |
| MRVL250117C00055000 | 2024-05-17 1:37PM EDT | 2025-01-17 | 22.30 | 21.55 | 21.90 | -0.85 | -3.67% | 1 | 959 | 55.41% |
| MRVL250321C00055000 | 2024-05-03 11:12AM EDT | 2025-03-21 | 19.55 | 22.65 | 23.60 | 0.00 | - | 1 | 2 | 56.70% |
| MRVL260116C00055000 | 2024-05-16 10:59AM EDT | 2026-01-16 | 28.00 | 26.90 | 27.45 | 0.00 | - | 1 | 140 | 54.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240524P00055000 | 2024-05-17 11:56AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 393 | 122 | 75.00% |
| MRVL240531P00055000 | 2024-05-17 11:21AM EDT | 2024-05-31 | 0.08 | 0.06 | 0.08 | 0.00 | - | 2 | 64 | 70.70% |
| MRVL240607P00055000 | 2024-05-17 2:20PM EDT | 2024-06-07 | 0.11 | 0.09 | 0.13 | -0.02 | -15.38% | 6 | 22 | 61.52% |
| MRVL240614P00055000 | 2024-05-15 10:37AM EDT | 2024-06-14 | 0.33 | 0.13 | 0.18 | 0.00 | - | 6 | 57 | 56.25% |
| MRVL240621P00055000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 0.20 | 0.19 | 0.24 | -0.01 | -4.76% | 7 | 2,665 | 53.52% |
| MRVL240719P00055000 | 2024-05-17 3:17PM EDT | 2024-07-19 | 0.47 | 0.47 | 0.52 | +0.03 | +6.82% | 56 | 1,545 | 48.49% |
| MRVL240816P00055000 | 2024-05-17 12:17PM EDT | 2024-08-16 | 0.74 | 0.79 | 0.83 | -0.33 | -30.84% | 7 | 3,944 | 45.75% |
| MRVL240920P00055000 | 2024-05-17 3:11PM EDT | 2024-09-20 | 1.40 | 1.43 | 1.48 | -0.53 | -27.46% | 1 | 3,609 | 46.75% |
| MRVL241115P00055000 | 2024-05-16 3:13PM EDT | 2024-11-15 | 1.96 | 2.01 | 2.15 | 0.00 | - | 5 | 247 | 44.68% |
| MRVL241220P00055000 | 2024-05-17 1:36PM EDT | 2024-12-20 | 2.60 | 2.67 | 2.75 | -0.23 | -8.13% | 10 | 553 | 45.28% |
| MRVL250117P00055000 | 2024-05-16 1:19PM EDT | 2025-01-17 | 2.80 | 2.66 | 3.05 | 0.00 | - | 8 | 2,759 | 44.58% |
| MRVL250321P00055000 | 2024-05-16 3:23PM EDT | 2025-03-21 | 3.55 | 3.60 | 3.80 | 0.00 | - | 327 | 1,978 | 43.98% |
| MRVL250620P00055000 | 2024-05-10 9:45AM EDT | 2025-06-20 | 5.25 | 2.63 | 4.80 | 0.00 | - | 1 | 54 | 43.38% |
| MRVL260116P00055000 | 2024-05-17 2:23PM EDT | 2026-01-16 | 6.15 | 5.75 | 6.60 | -0.60 | -8.89% | 4 | 147 | 41.75% |
