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:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240524C00065000 | 2024-05-17 3:12PM EDT | 2024-05-24 | 7.65 | 7.00 | 7.25 | -0.83 | -9.79% | 38 | 77 | 58.11% |
| MRVL240531C00065000 | 2024-05-17 11:55AM EDT | 2024-05-31 | 9.25 | 7.95 | 9.00 | -0.30 | -3.14% | 1 | 49 | 80.13% |
| MRVL240607C00065000 | 2024-05-16 3:13PM EDT | 2024-06-07 | 10.10 | 7.55 | 9.40 | 0.00 | - | 25 | 94 | 64.60% |
| MRVL240614C00065000 | 2024-05-17 11:13AM EDT | 2024-06-14 | 9.95 | 7.25 | 8.95 | -0.55 | -5.24% | 8 | 35 | 63.43% |
| MRVL240621C00065000 | 2024-05-17 3:28PM EDT | 2024-06-21 | 9.15 | 8.85 | 9.00 | -1.37 | -13.02% | 427 | 2,074 | 56.15% |
| MRVL240719C00065000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 10.00 | 9.85 | 10.00 | -1.60 | -13.79% | 244 | 2,197 | 51.86% |
| MRVL240816C00065000 | 2024-05-16 2:14PM EDT | 2024-08-16 | 12.42 | 10.75 | 10.95 | 0.00 | - | 10 | 434 | 50.61% |
| MRVL240920C00065000 | 2024-05-16 11:30AM EDT | 2024-09-20 | 13.45 | 12.20 | 12.35 | 0.00 | - | 83 | 376 | 52.56% |
| MRVL241115C00065000 | 2024-05-17 2:15PM EDT | 2024-11-15 | 13.95 | 12.40 | 13.75 | +2.50 | +21.83% | 1 | 111 | 51.83% |
| MRVL241220C00065000 | 2024-05-15 11:07AM EDT | 2024-12-20 | 12.60 | 14.30 | 15.90 | 0.00 | - | 2 | 203 | 54.24% |
| MRVL250117C00065000 | 2024-05-17 2:41PM EDT | 2025-01-17 | 15.00 | 14.65 | 15.45 | -2.03 | -11.92% | 21 | 2,502 | 50.79% |
| MRVL250321C00065000 | 2024-05-07 10:35AM EDT | 2025-03-21 | 15.40 | 16.55 | 16.90 | 0.00 | - | 27 | 131 | 52.32% |
| MRVL250620C00065000 | 2024-05-06 12:51PM EDT | 2025-06-20 | 16.59 | 18.10 | 18.85 | 0.00 | - | - | 1 | 52.42% |
| MRVL260116C00065000 | 2024-05-17 12:10PM EDT | 2026-01-16 | 23.00 | 21.60 | 22.25 | -0.50 | -2.13% | 7 | 513 | 52.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240524P00065000 | 2024-05-17 3:48PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 98 | 273 | 49.22% |
| MRVL240531P00065000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 1.02 | 1.01 | 1.07 | +0.12 | +13.33% | 112 | 482 | 67.04% |
| MRVL240607P00065000 | 2024-05-17 1:58PM EDT | 2024-06-07 | 1.14 | 1.24 | 1.35 | +0.14 | +14.00% | 3 | 89 | 59.42% |
| MRVL240614P00065000 | 2024-05-17 3:57PM EDT | 2024-06-14 | 1.50 | 1.47 | 1.53 | +0.11 | +7.91% | 4 | 36 | 54.69% |
| MRVL240621P00065000 | 2024-05-17 3:34PM EDT | 2024-06-21 | 1.65 | 1.65 | 1.69 | +0.11 | +7.14% | 106 | 3,993 | 51.29% |
| MRVL240628P00065000 | 2024-05-17 3:48PM EDT | 2024-06-28 | 1.84 | 1.81 | 1.90 | +0.17 | +10.18% | 18 | 30 | 49.78% |
| MRVL240719P00065000 | 2024-05-17 2:28PM EDT | 2024-07-19 | 2.36 | 2.39 | 2.48 | +0.12 | +5.36% | 35 | 1,731 | 46.56% |
| MRVL240816P00065000 | 2024-05-17 3:48PM EDT | 2024-08-16 | 3.03 | 3.05 | 3.15 | +0.26 | +9.39% | 30 | 2,227 | 44.26% |
| MRVL240920P00065000 | 2024-05-17 12:34PM EDT | 2024-09-20 | 3.90 | 4.15 | 4.25 | -0.05 | -1.27% | 44 | 1,060 | 45.14% |
| MRVL241115P00065000 | 2024-05-15 10:45AM EDT | 2024-11-15 | 6.28 | 5.10 | 5.25 | 0.00 | - | 2 | 53 | 43.12% |
| MRVL241220P00065000 | 2024-05-16 1:29PM EDT | 2024-12-20 | 5.55 | 5.90 | 6.05 | 0.00 | - | 101 | 1,465 | 43.53% |
| MRVL250117P00065000 | 2024-05-17 3:02PM EDT | 2025-01-17 | 6.20 | 6.15 | 6.40 | +0.23 | +3.85% | 28 | 3,028 | 42.63% |
| MRVL250321P00065000 | 2024-05-16 3:05PM EDT | 2025-03-21 | 6.80 | 7.10 | 7.30 | 0.00 | - | 12 | 33 | 41.80% |
| MRVL260116P00065000 | 2024-05-16 2:32PM EDT | 2026-01-16 | 10.14 | 10.00 | 11.40 | 0.00 | - | 23 | 2,406 | 41.98% |
