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
61 366,38 -208,44 (-0,34 %)
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:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240524C00060000 | 2024-04-30 12:44PM EDT | 2024-05-24 | 8.10 | 11.90 | 12.25 | 0.00 | - | 6 | 6 | 86.33% |
| MRVL240531C00060000 | 2024-05-15 10:52AM EDT | 2024-05-31 | 9.45 | 12.25 | 12.55 | 0.00 | - | 1 | 62 | 76.76% |
| MRVL240607C00060000 | 2024-05-10 3:36PM EDT | 2024-06-07 | 13.65 | 12.35 | 14.35 | +4.20 | +44.44% | 6 | 8 | 88.57% |
| MRVL240621C00060000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 13.02 | 12.20 | 13.90 | -1.23 | -8.63% | 6 | 2,811 | 62.21% |
| MRVL240719C00060000 | 2024-05-17 11:14AM EDT | 2024-07-19 | 15.05 | 13.55 | 13.70 | -0.35 | -2.27% | 2 | 642 | 53.96% |
| MRVL240816C00060000 | 2024-05-17 2:51PM EDT | 2024-08-16 | 14.70 | 14.30 | 14.90 | -1.80 | -10.91% | 3 | 602 | 54.69% |
| MRVL240920C00060000 | 2024-05-16 2:44PM EDT | 2024-09-20 | 17.32 | 15.50 | 16.55 | 0.00 | - | 4 | 678 | 57.64% |
| MRVL241115C00060000 | 2024-05-17 11:17AM EDT | 2024-11-15 | 18.30 | 16.75 | 17.00 | +4.05 | +28.42% | 25 | 83 | 53.22% |
| MRVL241220C00060000 | 2024-05-16 11:06AM EDT | 2024-12-20 | 19.00 | 17.75 | 18.00 | 0.00 | - | 1 | 37 | 54.35% |
| MRVL250117C00060000 | 2024-05-17 10:57AM EDT | 2025-01-17 | 19.59 | 18.20 | 18.60 | -0.11 | -0.56% | 4 | 1,776 | 53.87% |
| MRVL250321C00060000 | 2024-05-13 9:57AM EDT | 2025-03-21 | 18.35 | 18.90 | 19.85 | 0.00 | - | 5 | 96 | 52.53% |
| MRVL260116C00060000 | 2024-05-17 10:57AM EDT | 2026-01-16 | 24.80 | 24.15 | 25.70 | -1.48 | -5.63% | 2 | 479 | 55.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240524P00060000 | 2024-05-16 3:21PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.16 | 0.00 | - | 396 | 712 | 76.95% |
| MRVL240531P00060000 | 2024-05-17 2:46PM EDT | 2024-05-31 | 0.29 | 0.28 | 0.30 | +0.05 | +20.83% | 15 | 693 | 67.38% |
| MRVL240607P00060000 | 2024-05-17 2:24PM EDT | 2024-06-07 | 0.40 | 0.40 | 0.43 | +0.05 | +14.29% | 102 | 101 | 59.47% |
| MRVL240614P00060000 | 2024-05-17 2:47PM EDT | 2024-06-14 | 0.53 | 0.54 | 0.57 | +0.06 | +12.77% | 68 | 95 | 55.52% |
| MRVL240621P00060000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.65 | 0.64 | 0.67 | +0.05 | +8.33% | 117 | 6,866 | 51.95% |
| MRVL240628P00060000 | 2024-05-17 10:17AM EDT | 2024-06-28 | 0.74 | 0.76 | 0.84 | -0.01 | -1.33% | 1 | 25 | 50.39% |
| MRVL240719P00060000 | 2024-05-17 3:17PM EDT | 2024-07-19 | 1.11 | 1.14 | 1.19 | +0.03 | +2.78% | 16 | 6,988 | 46.95% |
| MRVL240816P00060000 | 2024-05-17 11:02AM EDT | 2024-08-16 | 1.55 | 1.65 | 1.70 | +0.04 | +2.65% | 5 | 1,017 | 44.75% |
| MRVL240920P00060000 | 2024-05-17 1:57PM EDT | 2024-09-20 | 2.47 | 2.54 | 2.61 | 0.00 | - | 201 | 3,101 | 45.84% |
| MRVL241115P00060000 | 2024-05-15 10:45AM EDT | 2024-11-15 | 3.15 | 3.35 | 3.50 | -1.10 | -25.88% | 15 | 183 | 44.03% |
| MRVL241220P00060000 | 2024-05-17 12:20PM EDT | 2024-12-20 | 3.94 | 4.10 | 4.20 | -0.01 | -0.25% | 9 | 219 | 44.42% |
| MRVL250117P00060000 | 2024-05-16 2:02PM EDT | 2025-01-17 | 4.35 | 4.30 | 4.50 | +0.30 | +7.41% | 1 | 3,720 | 43.42% |
| MRVL250321P00060000 | 2024-05-16 12:06PM EDT | 2025-03-21 | 5.05 | 5.05 | 5.40 | 0.00 | - | 1 | 351 | 42.99% |
| MRVL250620P00060000 | 2024-05-13 12:51PM EDT | 2025-06-20 | 6.95 | 6.15 | 6.65 | 0.00 | - | 54 | 62 | 42.89% |
| MRVL260116P00060000 | 2024-05-17 10:53AM EDT | 2026-01-16 | 7.95 | 7.30 | 8.55 | -0.09 | -1.12% | 1 | 1,168 | 40.91% |
