La bourse est fermée

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
63,26+1,13 (+1,82 %)
À partir de 02:32PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRVL240426C000450002024-04-01 2:13PM EDT45.0028.2518.1518.350.00--1149.22%
MRVL240426C000500002024-04-18 1:13PM EDT50.0015.5313.1513.300.00-404095.31%
MRVL240426C000540002024-04-16 1:44PM EDT54.0014.108.759.500.00--3796.29%
MRVL240426C000550002024-04-22 9:39AM EDT55.007.558.209.15-0.25-3.21%1029101.76%
MRVL240426C000570002024-04-22 9:42AM EDT57.005.506.156.45-0.69-11.15%67366.02%
MRVL240426C000580002024-04-22 12:03PM EDT58.004.705.255.80-6.25-57.08%11463.18%
MRVL240426C000590002024-04-19 3:37PM EDT59.004.004.405.200.00-9969.53%
MRVL240426C000600002024-04-22 1:59PM EDT60.003.503.503.65+0.40+12.90%614951.56%
MRVL240426C000610002024-04-22 1:31PM EDT61.002.652.762.83+0.35+15.22%24510849.12%
MRVL240426C000620002024-04-22 1:58PM EDT62.002.022.052.09+0.21+11.60%17112646.78%
MRVL240426C000630002024-04-22 2:08PM EDT63.001.411.471.50+0.21+17.50%24420546.34%
MRVL240426C000640002024-04-22 2:00PM EDT64.000.930.981.00+0.09+10.71%59934745.02%
MRVL240426C000650002024-04-22 2:08PM EDT65.000.600.630.65-0.02-3.23%52077944.92%
MRVL240426C000660002024-04-22 2:16PM EDT66.000.400.390.39+0.03+8.57%40133044.34%
MRVL240426C000670002024-04-22 2:01PM EDT67.000.200.210.23-0.04-16.67%13733144.43%
MRVL240426C000680002024-04-22 1:52PM EDT68.000.120.110.13-0.03-20.00%2065,69244.53%
MRVL240426C000690002024-04-22 1:52PM EDT69.000.060.060.08-0.06-50.00%10448246.09%
MRVL240426C000700002024-04-22 12:45PM EDT70.000.030.030.04-0.05-62.50%21675245.70%
MRVL240426C000710002024-04-22 2:03PM EDT71.000.020.020.03-0.03-60.00%13032448.44%
MRVL240426C000720002024-04-22 1:27PM EDT72.000.020.010.02-0.01-33.33%1984050.78%
MRVL240426C000730002024-04-22 1:18PM EDT73.000.020.000.020.00-1927650.00%
MRVL240426C000740002024-04-22 1:22PM EDT74.000.020.000.020.00-3122254.69%
MRVL240426C000750002024-04-19 3:13PM EDT75.000.020.000.01+0.01+100.00%356953.13%
MRVL240426C000760002024-04-22 12:07PM EDT76.000.020.000.01+0.01+100.00%20947057.81%
MRVL240426C000770002024-04-19 3:51PM EDT77.000.010.000.750.00-1320121.29%
MRVL240426C000780002024-04-22 1:06PM EDT78.000.010.000.01-0.02-66.67%371,80165.63%
MRVL240426C000790002024-04-22 10:19AM EDT79.000.010.000.040.00-331,01180.47%
MRVL240426C000800002024-04-22 12:57PM EDT80.000.010.000.02-0.02-66.67%357178.13%
MRVL240426C000810002024-04-17 10:23AM EDT81.000.020.000.750.00-4270143.55%
MRVL240426C000820002024-04-22 9:30AM EDT82.000.220.000.21+0.21+2,100.00%2281116.02%
MRVL240426C000830002024-04-19 11:54AM EDT83.000.010.000.750.00-1193153.91%
MRVL240426C000840002024-04-19 10:14AM EDT84.000.130.000.950.00-895167.77%
MRVL240426C000850002024-04-19 1:38PM EDT85.000.060.000.110.00-1305117.19%
MRVL240426C000860002024-04-15 1:40PM EDT86.000.010.000.750.00-4309168.75%
MRVL240426C000870002024-04-15 2:57PM EDT87.000.020.000.490.00-5519158.98%
MRVL240426C000880002024-04-16 2:47PM EDT88.000.020.000.590.00-227169.53%
MRVL240426C000890002024-04-15 9:36AM EDT89.000.040.000.570.00-2027172.85%
MRVL240426C000900002024-04-22 1:05PM EDT90.000.100.000.01+0.07+233.33%1492103.13%
MRVL240426C000910002024-04-12 1:08PM EDT91.000.020.000.550.00-487180.27%
MRVL240426C000920002024-04-12 10:53AM EDT92.000.040.000.500.00-13181.25%
MRVL240426C000930002024-04-11 10:14AM EDT93.000.040.000.010.00-56112.50%
MRVL240426C000940002024-04-09 12:55PM EDT94.000.070.000.540.00-58191.99%
MRVL240426C000950002024-04-10 1:22PM EDT95.000.030.000.070.00-111144.53%
MRVL240426C001000002024-04-17 10:02AM EDT100.000.010.000.100.00-143167.19%
MRVL240426C001050002024-04-04 9:30AM EDT105.000.040.000.020.00-14153.13%
MRVL240426C001100002024-03-28 9:30AM EDT110.000.060.000.010.00-66156.25%
Options de ventepour26 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRVL240426P000450002024-04-18 3:43PM EDT45.000.010.000.020.00-418112.50%
MRVL240426P000500002024-04-12 3:40PM EDT50.000.020.000.010.00-223075.00%
MRVL240426P000540002024-04-22 1:10PM EDT54.000.020.010.02-0.02-50.00%3517759.38%
MRVL240426P000550002024-04-22 11:29AM EDT55.000.060.020.03-0.02-25.00%1434257.03%
MRVL240426P000560002024-04-22 2:14PM EDT56.000.050.040.05-0.02-25.00%293655.47%
MRVL240426P000570002024-04-22 1:10PM EDT57.000.100.060.08-0.12-54.55%12213652.73%
MRVL240426P000580002024-04-22 2:11PM EDT58.000.110.100.12-0.21-65.62%39022650.20%
MRVL240426P000590002024-04-22 12:13PM EDT59.000.200.170.19-0.26-56.52%7922749.02%
MRVL240426P000600002024-04-22 2:14PM EDT60.000.300.290.30-0.45-60.00%34863746.78%
MRVL240426P000610002024-04-22 2:12PM EDT61.000.500.490.50-0.51-50.50%1433,37646.09%
MRVL240426P000620002024-04-22 1:59PM EDT62.000.830.760.78-0.57-40.71%5441,70644.97%
MRVL240426P000630002024-04-22 2:10PM EDT63.001.241.161.18-0.75-37.69%20844544.34%
MRVL240426P000640002024-04-22 2:11PM EDT64.001.751.691.73-0.86-32.95%44676644.68%
MRVL240426P000650002024-04-22 1:39PM EDT65.002.632.322.37-0.77-22.65%7744344.14%
MRVL240426P000660002024-04-22 2:11PM EDT66.003.173.053.15-0.91-22.30%1431,45845.22%
MRVL240426P000670002024-04-22 11:03AM EDT67.004.873.904.05+0.37+8.22%4183649.02%
MRVL240426P000680002024-04-22 1:38PM EDT68.005.174.804.95-0.71-12.07%451,08650.68%
MRVL240426P000690002024-04-22 2:13PM EDT69.005.805.506.05-0.53-8.37%6438164.55%
MRVL240426P000700002024-04-22 12:37PM EDT70.007.806.706.85-0.44-5.34%1320155.47%
MRVL240426P000710002024-04-22 12:03PM EDT71.008.397.657.85-0.36-4.11%411161.33%
MRVL240426P000720002024-04-22 10:57AM EDT72.009.838.708.85+3.33+51.23%13054.69%
MRVL240426P000730002024-04-19 10:28AM EDT73.008.508.059.850.00-41072.66%
MRVL240426P000740002024-04-19 3:56PM EDT74.0011.6010.2511.80-0.21-1.78%4013496.09%
MRVL240426P000750002024-04-22 10:08AM EDT75.0012.7511.4012.40+1.00+8.51%53889.84%
MRVL240426P000760002024-04-15 10:29AM EDT76.006.3512.4012.900.00-14595.12%
MRVL240426P000770002024-04-15 2:51PM EDT77.0014.6013.0514.80+5.50+60.44%166103.32%
MRVL240426P000780002024-04-16 2:16PM EDT78.009.8714.6516.000.00-11142.58%
MRVL240426P000790002024-04-18 2:36PM EDT79.0014.6515.3515.850.00-220103.13%
MRVL240426P000800002024-04-17 2:12PM EDT80.0013.2516.2516.850.00-500107.81%
MRVL240426P000810002024-04-22 9:58AM EDT81.0018.4517.2019.10+5.85+46.43%50146.58%
MRVL240426P000820002024-04-15 3:28PM EDT82.0014.1517.6518.850.00--0116.80%
MRVL240426P000830002024-04-15 1:28PM EDT83.0014.7519.5519.850.00-110121.48%
MRVL240426P000840002024-04-22 9:39AM EDT84.0021.5520.6522.30+6.05+39.03%20187.30%
MRVL240426P000850002024-04-15 1:40PM EDT85.0017.0021.0521.850.00-90130.08%
MRVL240426P000860002024-04-15 3:40PM EDT86.0018.0022.0023.450.00-20196.29%
MRVL240426P000870002024-04-15 1:32PM EDT87.0018.9023.4023.850.00-20138.28%
MRVL240426P000880002024-04-16 10:33AM EDT88.0019.6024.1524.900.00-10151.37%
MRVL240426P000890002024-03-07 1:41PM EDT89.0010.8515.7017.350.00--00.00%
MRVL240426P000900002024-04-18 11:15AM EDT90.0024.0525.2026.850.00-10150.00%
MRVL240426P000910002024-04-15 1:30PM EDT91.0022.9527.3527.850.00-50153.91%
MRVL240426P000920002024-04-17 2:42PM EDT92.0024.5528.1029.600.00-430157.81%
MRVL240426P000930002024-04-15 10:53AM EDT93.0023.1528.6530.850.00--0120.31%