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
61 433,98 -95,64 (-0,16 %)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240524C00080000 | 2024-05-17 3:39PM EDT | 2024-05-24 | 0.13 | 0.12 | 0.13 | -0.21 | -61.76% | 631 | 1,022 | 52.54% |
| MRVL240531C00080000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 1.19 | 1.17 | 1.22 | -0.49 | -29.17% | 176 | 608 | 70.12% |
| MRVL240607C00080000 | 2024-05-17 10:27AM EDT | 2024-06-07 | 1.89 | 1.37 | 1.50 | -0.22 | -10.43% | 7 | 38 | 61.11% |
| MRVL240614C00080000 | 2024-05-17 3:54PM EDT | 2024-06-14 | 1.80 | 1.68 | 1.77 | -0.60 | -25.00% | 22 | 78 | 57.15% |
| MRVL240621C00080000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 1.95 | 1.90 | 1.96 | -0.55 | -22.00% | 171 | 14,861 | 53.71% |
| MRVL240628C00080000 | 2024-05-16 1:49PM EDT | 2024-06-28 | 2.99 | 2.64 | 2.90 | +1.60 | +115.11% | 86 | 2 | 58.81% |
| MRVL240719C00080000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 2.90 | 2.88 | 2.95 | -0.65 | -18.31% | 128 | 13,724 | 49.50% |
| MRVL240816C00080000 | 2024-05-17 3:49PM EDT | 2024-08-16 | 3.95 | 3.80 | 3.90 | -0.90 | -18.56% | 27 | 802 | 48.23% |
| MRVL240920C00080000 | 2024-05-17 3:29PM EDT | 2024-09-20 | 5.50 | 5.30 | 5.45 | -1.00 | -15.38% | 52 | 1,332 | 50.02% |
| MRVL241115C00080000 | 2024-05-17 9:51AM EDT | 2024-11-15 | 7.70 | 6.75 | 6.95 | 0.00 | - | 1 | 280 | 49.49% |
| MRVL241220C00080000 | 2024-05-16 1:25PM EDT | 2024-12-20 | 8.90 | 8.00 | 8.15 | 0.00 | - | 4 | 1,659 | 50.43% |
| MRVL250117C00080000 | 2024-05-17 2:10PM EDT | 2025-01-17 | 8.80 | 8.45 | 8.65 | -1.00 | -10.20% | 17 | 1,884 | 49.90% |
| MRVL250321C00080000 | 2024-05-16 3:59PM EDT | 2025-03-21 | 10.85 | 9.95 | 10.30 | 0.00 | - | 82 | 1,567 | 50.10% |
| MRVL250620C00080000 | 2024-05-14 9:30AM EDT | 2025-06-20 | 10.10 | 12.10 | 12.25 | 0.00 | - | 1 | 1 | 50.84% |
| MRVL260116C00080000 | 2024-05-16 12:30PM EDT | 2026-01-16 | 16.60 | 14.65 | 15.85 | 0.00 | - | 1 | 422 | 51.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240524P00080000 | 2024-05-16 3:23PM EDT | 2024-05-24 | 6.70 | 7.75 | 8.20 | 0.00 | - | 15 | 41 | 52.15% |
| MRVL240531P00080000 | 2024-05-17 10:14AM EDT | 2024-05-31 | 8.30 | 8.05 | 9.20 | +0.05 | +0.61% | 12 | 34 | 52.64% |
| MRVL240621P00080000 | 2024-05-16 12:55PM EDT | 2024-06-21 | 8.85 | 9.60 | 9.80 | 0.00 | - | 33 | 598 | 50.88% |
| MRVL240719P00080000 | 2024-05-17 1:25PM EDT | 2024-07-19 | 9.85 | 10.35 | 10.75 | +0.20 | +2.07% | 12 | 311 | 46.90% |
| MRVL240816P00080000 | 2024-05-17 2:22PM EDT | 2024-08-16 | 10.95 | 11.00 | 11.15 | -2.35 | -17.67% | 25 | 327 | 42.02% |
| MRVL240920P00080000 | 2024-05-17 1:06PM EDT | 2024-09-20 | 11.65 | 12.10 | 12.75 | +0.20 | +1.75% | 2 | 1,273 | 45.73% |
| MRVL241115P00080000 | 2024-04-15 2:18PM EDT | 2024-11-15 | 16.10 | 13.80 | 14.50 | 0.00 | - | 3 | 6 | 46.86% |
| MRVL241220P00080000 | 2024-05-17 10:15AM EDT | 2024-12-20 | 13.50 | 13.90 | 14.10 | -0.32 | -2.32% | 2 | 250 | 41.06% |
| MRVL250117P00080000 | 2024-04-22 3:42PM EDT | 2025-01-17 | 19.95 | 14.20 | 14.40 | 0.00 | - | 3 | 1,018 | 39.93% |
| MRVL250321P00080000 | 2024-05-16 2:58PM EDT | 2025-03-21 | 14.43 | 15.10 | 16.50 | 0.00 | - | 2 | 4 | 43.63% |
| MRVL260116P00080000 | 2024-02-07 4:10PM EDT | 2026-01-16 | 19.75 | 17.85 | 18.70 | 0.00 | - | 1 | 12 | 36.96% |
