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
61 604,63 +138,57 (+0,23 %)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240524C00095000 | 2024-05-13 11:50AM EDT | 2024-05-24 | 0.01 | 0.01 | 1.15 | 0.00 | - | 1 | 1 | 153.71% |
| MRVL240531C00095000 | 2024-05-17 3:03PM EDT | 2024-05-31 | 0.11 | 0.09 | 0.12 | -0.07 | -38.89% | 29 | 21 | 74.61% |
| MRVL240607C00095000 | 2024-05-17 2:43PM EDT | 2024-06-07 | 0.16 | 0.14 | 0.18 | -0.13 | -44.83% | 7 | 1,051 | 64.55% |
| MRVL240614C00095000 | 2024-05-16 12:53PM EDT | 2024-06-14 | 0.36 | 0.19 | 0.46 | +0.19 | +111.76% | 231 | 7 | 63.62% |
| MRVL240621C00095000 | 2024-05-17 11:13AM EDT | 2024-06-21 | 0.39 | 0.27 | 0.30 | -0.04 | -9.30% | 7 | 1,786 | 55.18% |
| MRVL240719C00095000 | 2024-05-16 1:44PM EDT | 2024-07-19 | 1.00 | 0.57 | 0.66 | 0.00 | - | 27 | 680 | 49.37% |
| MRVL240816C00095000 | 2024-05-17 3:58PM EDT | 2024-08-16 | 1.08 | 1.07 | 1.12 | -0.32 | -22.86% | 103 | 14,547 | 47.31% |
| MRVL240920C00095000 | 2024-05-17 2:24PM EDT | 2024-09-20 | 2.12 | 2.03 | 2.10 | +0.45 | +26.95% | 24 | 3,782 | 49.22% |
| MRVL241115C00095000 | 2024-05-13 1:41PM EDT | 2024-11-15 | 2.51 | 3.05 | 3.25 | 0.00 | - | 1 | 228 | 48.33% |
| MRVL241220C00095000 | 2024-05-17 11:44AM EDT | 2024-12-20 | 4.60 | 4.05 | 4.30 | -0.37 | -7.44% | 5 | 54 | 49.90% |
| MRVL250117C00095000 | 2024-05-17 3:49PM EDT | 2025-01-17 | 4.67 | 4.45 | 4.65 | +1.03 | +28.30% | 102 | 1,039 | 48.66% |
| MRVL250321C00095000 | 2024-05-17 3:49PM EDT | 2025-03-21 | 5.96 | 5.70 | 6.05 | +0.91 | +18.02% | 2 | 19 | 49.24% |
| MRVL250620C00095000 | 2024-05-17 12:38PM EDT | 2025-06-20 | 8.21 | 7.40 | 7.95 | +1.26 | +18.13% | 1 | 1 | 49.95% |
| MRVL260116C00095000 | 2024-05-02 11:36AM EDT | 2026-01-16 | 8.88 | 10.75 | 11.35 | 0.00 | - | 2 | 69 | 49.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240621P00095000 | 2024-03-11 9:43AM EDT | 2024-06-21 | 23.10 | 22.00 | 24.80 | 0.00 | - | 22 | 178 | 56.54% |
| MRVL240719P00095000 | 2024-04-04 2:20PM EDT | 2024-07-19 | 23.10 | 25.30 | 27.65 | 0.00 | - | 5 | 0 | 84.11% |
| MRVL240816P00095000 | 2024-03-27 9:46AM EDT | 2024-08-16 | 24.85 | 26.50 | 27.75 | 0.00 | - | 1 | 0 | 75.26% |
| MRVL240920P00095000 | 2024-03-07 10:59AM EDT | 2024-09-20 | 19.10 | 23.30 | 25.00 | 0.00 | - | 9 | 25 | 47.71% |
| MRVL241115P00095000 | 2024-03-26 1:37PM EDT | 2024-11-15 | 28.15 | 27.60 | 28.50 | 0.00 | - | 8 | 7 | 58.30% |
| MRVL241220P00095000 | 2024-03-28 1:22PM EDT | 2024-12-20 | 26.50 | 25.10 | 27.60 | 0.00 | - | 14 | 9 | 51.07% |
| MRVL250117P00095000 | 2024-03-06 10:36AM EDT | 2025-01-17 | 21.33 | 26.25 | 27.55 | 0.00 | - | 2 | 155 | 47.82% |
| MRVL260116P00095000 | 2024-03-04 4:18PM EDT | 2026-01-16 | 25.65 | 28.90 | 30.20 | 0.00 | - | 5 | 5 | 38.11% |
