La bourse est fermée
Dow Jones
38 731,93 -337,66 (-0,86 %) Nasdaq
16 949,96 +29,16 (+0,17 %) Nikkei 225
38 855,37 -44,65 (-0,11 %) EUR/USD
1,0860 0,0000 (-0,00 %) HANG SENG
18 821,16 -6,19 (-0,03 %) Bitcoin EUR
62 484,09 -1 989,29 (-3,09 %)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:33PM EDT. Marché ouvert.
Prix d’exercice:70.00
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240531C00070000 | 2024-05-28 12:31PM EDT | 2024-05-31 | 8.30 | 8.30 | 8.45 | +0.86 | +11.56% | 135 | 2,311 | 114.94% |
| MRVL240607C00070000 | 2024-05-28 1:22PM EDT | 2024-06-07 | 8.80 | 8.05 | 8.80 | +0.70 | +8.64% | 56 | 264 | 70.70% |
| MRVL240614C00070000 | 2024-05-24 11:53AM EDT | 2024-06-14 | 9.00 | 8.80 | 9.15 | 0.00 | - | 59 | 266 | 66.41% |
| MRVL240621C00070000 | 2024-05-28 1:59PM EDT | 2024-06-21 | 9.30 | 9.25 | 9.40 | +1.05 | +12.73% | 52 | 6,298 | 61.99% |
| MRVL240628C00070000 | 2024-05-24 2:06PM EDT | 2024-06-28 | 8.70 | 9.30 | 9.75 | 0.00 | - | 22 | 27 | 57.54% |
| MRVL240719C00070000 | 2024-05-28 1:52PM EDT | 2024-07-19 | 10.20 | 10.25 | 10.60 | +0.70 | +7.37% | 18 | 2,241 | 54.03% |
| MRVL240816C00070000 | 2024-05-28 1:25PM EDT | 2024-08-16 | 11.75 | 11.35 | 11.65 | +1.25 | +11.90% | 14 | 1,657 | 52.34% |
| MRVL240920C00070000 | 2024-05-28 1:40PM EDT | 2024-09-20 | 13.26 | 13.15 | 13.25 | +0.81 | +6.51% | 16 | 980 | 54.81% |
| MRVL241115C00070000 | 2024-05-28 1:59PM EDT | 2024-11-15 | 14.75 | 14.70 | 14.85 | +0.50 | +3.51% | 5 | 790 | 53.30% |
| MRVL241220C00070000 | 2024-05-28 12:59PM EDT | 2024-12-20 | 16.09 | 15.40 | 16.05 | +0.99 | +6.56% | 7 | 463 | 53.11% |
| MRVL250117C00070000 | 2024-05-28 10:50AM EDT | 2025-01-17 | 16.45 | 16.45 | 16.65 | +0.80 | +5.11% | 9 | 3,241 | 53.53% |
| MRVL250321C00070000 | 2024-05-28 12:52PM EDT | 2025-03-21 | 18.38 | 18.05 | 18.25 | +2.93 | +18.96% | 2 | 159 | 53.88% |
| MRVL250620C00070000 | 2024-05-22 9:56AM EDT | 2025-06-20 | 17.20 | 19.70 | 20.30 | 0.00 | - | 3 | 50 | 53.58% |
| MRVL260116C00070000 | 2024-05-28 1:26PM EDT | 2026-01-16 | 24.11 | 23.70 | 24.15 | +1.11 | +4.83% | 4 | 535 | 54.28% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240531P00070000 | 2024-05-28 2:13PM EDT | 2024-05-31 | 0.52 | 0.52 | 0.56 | -0.29 | -35.80% | 684 | 854 | 91.60% |
| MRVL240607P00070000 | 2024-05-28 2:12PM EDT | 2024-06-07 | 0.78 | 0.79 | 0.83 | -0.32 | -29.09% | 156 | 257 | 63.72% |
| MRVL240614P00070000 | 2024-05-28 10:30AM EDT | 2024-06-14 | 1.16 | 1.07 | 1.15 | -0.18 | -13.43% | 12 | 70 | 56.45% |
| MRVL240621P00070000 | 2024-05-28 2:07PM EDT | 2024-06-21 | 1.25 | 1.22 | 1.29 | -0.34 | -21.38% | 903 | 9,651 | 50.44% |
| MRVL240628P00070000 | 2024-05-28 1:04PM EDT | 2024-06-28 | 1.50 | 1.46 | 1.58 | -0.24 | -13.79% | 7 | 78 | 49.46% |
| MRVL240705P00070000 | 2024-05-24 11:36AM EDT | 2024-07-05 | 1.98 | 1.53 | 1.89 | 0.00 | - | 33 | 15 | 48.80% |
| MRVL240719P00070000 | 2024-05-28 1:32PM EDT | 2024-07-19 | 2.10 | 2.12 | 2.19 | -0.37 | -14.98% | 133 | 1,731 | 45.09% |
| MRVL240816P00070000 | 2024-05-28 1:13PM EDT | 2024-08-16 | 2.94 | 2.90 | 2.98 | -0.39 | -11.71% | 21 | 1,795 | 43.10% |
| MRVL240920P00070000 | 2024-05-28 10:19AM EDT | 2024-09-20 | 4.10 | 4.10 | 4.20 | -0.45 | -9.89% | 765 | 3,237 | 44.21% |
| MRVL241115P00070000 | 2024-05-28 11:13AM EDT | 2024-11-15 | 5.35 | 5.25 | 5.35 | -0.50 | -8.55% | 38 | 203 | 42.48% |
| MRVL241220P00070000 | 2024-05-28 1:15PM EDT | 2024-12-20 | 6.09 | 6.05 | 6.20 | -0.36 | -5.58% | 2 | 1,164 | 42.83% |
| MRVL250117P00070000 | 2024-05-28 1:15PM EDT | 2025-01-17 | 6.49 | 6.40 | 6.55 | -0.41 | -5.94% | 3 | 1,197 | 41.77% |
| MRVL250321P00070000 | 2024-05-24 12:35PM EDT | 2025-03-21 | 7.70 | 7.20 | 7.95 | 0.00 | - | 5 | 247 | 42.68% |
| MRVL250620P00070000 | 2024-05-28 10:37AM EDT | 2025-06-20 | 8.98 | 8.75 | 8.90 | -0.32 | -3.44% | 6 | 13 | 40.66% |
| MRVL260116P00070000 | 2024-05-28 11:29AM EDT | 2026-01-16 | 11.00 | 10.85 | 11.75 | -0.20 | -1.79% | 1 | 858 | 40.74% |
