La bourse est fermée

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
74,29+0,69 (+0,94 %)
À partir de 12:43PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRVL240719C000250002024-04-09 2:05PM EDT25.0048.0041.5544.800.00-540.00%
MRVL240719C000275002023-11-15 12:50PM EDT27.5031.4531.6034.450.00--10.00%
MRVL240719C000300002024-04-16 2:56PM EDT30.0038.7240.6044.200.00-1210.00%
MRVL240719C000350002023-11-22 11:24AM EDT35.0022.6526.6527.150.00-330.00%
MRVL240719C000400002024-06-21 2:27PM EDT40.0032.1034.0534.550.00-16212.50%
MRVL240719C000425002024-05-01 3:08PM EDT42.5024.6024.0528.750.00-1250.00%
MRVL240719C000450002024-06-27 9:43AM EDT45.0024.1028.8529.850.00-4126215.63%
MRVL240719C000475002024-07-03 10:58AM EDT47.5024.8526.6527.400.00-262242.58%
MRVL240719C000500002024-07-16 10:13AM EDT50.0022.8923.9524.40-0.83-3.50%1180191.41%
MRVL240719C000525002024-07-16 11:57AM EDT52.5022.3021.7021.85+1.25+5.94%4820155.47%
MRVL240719C000550002024-07-16 10:36AM EDT55.0017.9519.1519.40-0.70-3.75%184150.78%
MRVL240719C000575002024-07-15 3:48PM EDT57.5016.0216.6516.900.00-3872131.64%
MRVL240719C000600002024-07-16 10:13AM EDT60.0012.9014.1515.25-1.35-9.47%1616149.22%
MRVL240719C000610002024-06-27 10:46AM EDT61.007.6013.1513.350.00--395.31%
MRVL240719C000620002024-07-05 12:24PM EDT62.0010.9012.1012.400.00-1498.05%
MRVL240719C000625002024-07-16 12:01PM EDT62.5012.5911.6511.90+1.64+14.98%146494.53%
MRVL240719C000630002024-07-15 11:44AM EDT63.0010.9011.1511.400.00-12391.02%
MRVL240719C000640002024-07-15 3:04PM EDT64.009.6310.1010.400.00-11083.59%
MRVL240719C000650002024-07-16 11:06AM EDT65.008.829.159.45+0.32+3.76%772,41753.13%
MRVL240719C000660002024-07-15 9:34AM EDT66.007.608.158.450.00-12875.20%
MRVL240719C000670002024-07-16 9:44AM EDT67.007.257.157.50+1.85+34.26%12850.39%
MRVL240719C000675002024-07-16 12:09PM EDT67.507.056.706.95+1.10+18.49%11,31363.67%
MRVL240719C000680002024-07-16 10:59AM EDT68.005.356.156.95-0.55-9.32%231067.97%
MRVL240719C000690002024-07-16 12:09PM EDT69.005.605.305.40+0.25+4.67%1421747.66%
MRVL240719C000700002024-07-16 12:09PM EDT70.004.424.354.55+0.82+22.78%665,24351.17%
MRVL240719C000710002024-07-16 11:40AM EDT71.004.083.453.65+1.16+39.73%20324247.75%
MRVL240719C000720002024-07-16 12:11PM EDT72.002.782.662.78+0.77+38.31%6351043.65%
MRVL240719C000725002024-07-16 12:11PM EDT72.502.362.352.52+0.51+27.57%8,0867,75247.41%
MRVL240719C000730002024-07-16 12:04PM EDT73.002.132.032.08+0.40+23.12%8,19941443.46%
MRVL240719C000740002024-07-16 12:18PM EDT74.001.401.451.50+0.21+17.65%88261643.60%
MRVL240719C000750002024-07-16 12:19PM EDT75.001.050.971.01+0.25+31.25%1,0264,34642.82%
MRVL240719C000760002024-07-16 12:25PM EDT76.000.660.630.66+0.16+32.00%25483542.87%
MRVL240719C000770002024-07-16 12:22PM EDT77.000.400.380.41+0.09+29.03%26154542.87%
MRVL240719C000775002024-07-16 12:22PM EDT77.500.300.290.30+0.06+25.00%1,0963,37242.09%
MRVL240719C000780002024-07-16 12:24PM EDT78.000.230.230.23+0.06+35.29%10458442.19%
MRVL240719C000790002024-07-16 12:28PM EDT79.000.120.120.13-0.01-6.25%11245942.48%
MRVL240719C000800002024-07-16 11:28AM EDT80.000.080.070.08+0.01+14.29%1208,14443.95%
MRVL240719C000810002024-07-16 10:40AM EDT81.000.030.040.05-0.02-40.00%1819545.31%
MRVL240719C000820002024-07-16 9:51AM EDT82.000.030.020.03-0.01-25.00%530246.48%
MRVL240719C000825002024-07-16 9:49AM EDT82.500.020.020.03-0.01-33.33%491,44948.83%
MRVL240719C000830002024-07-15 1:35PM EDT83.000.030.010.030.00-158651.17%
MRVL240719C000840002024-07-16 11:57AM EDT84.000.020.010.02+0.01+100.00%1015350.78%
MRVL240719C000850002024-07-16 9:47AM EDT85.000.010.010.02-0.01-50.00%113,18154.69%
MRVL240719C000860002024-07-15 9:39AM EDT86.000.010.010.030.00-1161.72%
MRVL240719C000875002024-07-15 11:03AM EDT87.500.150.010.030.00-51,02267.19%
MRVL240719C000900002024-07-16 10:22AM EDT90.000.010.010.030.00-901,43577.34%
MRVL240719C000925002024-07-01 9:46AM EDT92.500.030.000.030.00-11,44384.38%
MRVL240719C000950002024-07-10 10:17AM EDT95.000.030.000.050.00-375598.44%
MRVL240719C001000002024-07-15 12:20PM EDT100.000.010.000.030.00-661,383109.38%
MRVL240719C001050002024-07-12 2:06PM EDT105.000.010.000.030.00-371639125.00%
MRVL240719C001100002024-07-12 1:37PM EDT110.000.010.000.030.00-551,176140.63%
MRVL240719C001150002024-07-03 10:44AM EDT115.000.010.000.030.00-5158153.13%
MRVL240719C001200002024-07-09 9:30AM EDT120.000.010.000.010.00-13,864150.00%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MRVL240719P000250002024-05-08 1:18PM EDT25.000.020.000.120.00-111440.63%
MRVL240719P000275002024-07-16 10:16AM EDT27.500.020.130.01-0.30-93.75%21412.50%
MRVL240719P000300002024-03-15 1:41PM EDT30.000.050.010.330.00-11429.69%
MRVL240719P000325002023-12-06 4:53PM EDT32.500.730.280.340.00-121437.50%
MRVL240719P000350002024-03-14 2:48PM EDT35.000.120.020.430.00-25379.69%
MRVL240719P000375002024-06-10 3:52PM EDT37.500.010.000.750.00-4226382.81%
MRVL240719P000400002024-06-27 11:06AM EDT40.000.040.000.030.00-1150221.88%
MRVL240719P000425002024-05-31 10:46AM EDT42.500.040.001.270.00-1219359.57%
MRVL240719P000450002024-06-06 11:16AM EDT45.000.050.000.230.00-165237.11%
MRVL240719P000475002024-07-16 11:23AM EDT47.500.010.000.01-0.02-66.67%2106146.88%
MRVL240719P000500002024-07-11 9:57AM EDT50.000.010.000.230.00-7853,367192.97%
MRVL240719P000525002024-07-11 9:58AM EDT52.500.010.000.230.00-10305171.88%
MRVL240719P000550002024-07-15 12:20PM EDT55.000.010.000.230.00-61,837151.95%
MRVL240719P000575002024-07-16 11:39AM EDT57.500.010.000.030.00-631,71698.44%
MRVL240719P000600002024-07-15 9:30AM EDT60.000.030.000.01-0.10-76.92%38,66575.00%
MRVL240719P000610002024-07-16 9:38AM EDT61.000.010.000.010.00-275268.75%
MRVL240719P000620002024-07-15 12:20PM EDT62.000.010.000.010.00-67164.06%
MRVL240719P000625002024-07-16 9:38AM EDT62.500.010.000.010.00-58116,29462.50%
MRVL240719P000630002024-07-12 2:56PM EDT63.000.010.000.290.00-441,80496.09%
MRVL240719P000640002024-07-15 2:12PM EDT64.000.010.000.220.00-2320583.59%
MRVL240719P000650002024-07-16 11:39AM EDT65.000.010.000.02-0.01-50.00%53,93053.13%
MRVL240719P000660002024-07-16 11:57AM EDT66.000.020.010.03-0.03-60.00%1746351.95%
MRVL240719P000670002024-07-15 12:12PM EDT67.000.050.020.030.00-34671349.22%
MRVL240719P000675002024-07-16 10:24AM EDT67.500.040.030.04-0.05-55.56%995,15348.44%
MRVL240719P000680002024-07-16 11:33AM EDT68.000.060.040.06-0.04-40.00%2251,04748.44%
MRVL240719P000690002024-07-16 11:25AM EDT69.000.090.070.09-0.12-57.14%1466445.70%
MRVL240719P000700002024-07-16 12:20PM EDT70.000.140.140.15-0.18-56.25%1,1284,02343.75%
MRVL240719P000710002024-07-16 11:57AM EDT71.000.200.250.28-0.40-66.67%38176443.56%
MRVL240719P000720002024-07-16 11:55AM EDT72.000.340.450.48-0.50-59.52%35292443.26%
MRVL240719P000725002024-07-16 12:24PM EDT72.500.590.580.61-0.44-47.31%1272,41442.97%
MRVL240719P000730002024-07-16 12:21PM EDT73.000.790.770.80-0.47-37.30%4681,53643.85%
MRVL240719P000740002024-07-16 12:25PM EDT74.001.241.181.20-0.56-31.11%23055043.26%
MRVL240719P000750002024-07-16 12:09PM EDT75.001.591.731.78-0.59-27.06%411,24544.82%
MRVL240719P000760002024-07-16 9:51AM EDT76.002.542.392.42-0.12-4.51%423044.68%
MRVL240719P000770002024-07-12 10:43AM EDT77.003.303.103.200.00-83346.29%
MRVL240719P000775002024-07-12 3:03PM EDT77.503.373.503.650.00-81,77948.63%
MRVL240719P000780002024-07-15 9:47AM EDT78.004.893.904.000.00-14545.51%
MRVL240719P000790002024-07-12 1:22PM EDT79.005.304.804.950.00-414450.20%
MRVL240719P000800002024-07-12 2:03PM EDT80.005.775.755.950.00-1249957.23%
MRVL240719P000810002024-07-16 12:04PM EDT81.006.506.756.90+0.25+4.00%2553.52%
MRVL240719P000820002024-07-16 11:24AM EDT82.008.007.657.90+1.20+17.65%2353.13%
MRVL240719P000825002024-07-10 9:56AM EDT82.507.458.158.400.00-114055.66%
MRVL240719P000830002024-06-26 12:39PM EDT83.0015.558.608.900.00--353.52%
MRVL240719P000840002024-07-12 1:22PM EDT84.0010.089.659.850.00--158.59%
MRVL240719P000850002024-07-01 12:52PM EDT85.0010.5510.6510.90-4.25-28.72%1168.36%
MRVL240719P000875002024-07-16 12:04PM EDT87.5012.9512.7513.50-4.20-24.49%12107.13%
MRVL240719P000900002024-07-10 9:51AM EDT90.0015.5515.5016.40+0.30+1.97%65115.82%
MRVL240719P000925002024-06-12 9:55AM EDT92.5020.5018.2518.450.00-22115.82%
MRVL240719P000950002024-06-25 11:15AM EDT95.0026.9020.6520.900.00-16112.50%
MRVL240719P001000002024-06-24 2:33PM EDT100.0031.4624.4026.950.00-14239.36%
MRVL240719P001050002024-03-07 11:18AM EDT105.0025.3032.3533.200.00-130309.08%
MRVL240719P001100002024-05-20 9:58AM EDT110.0036.4036.2538.550.00-40314.94%
MRVL240719P001150002024-05-01 3:23PM EDT115.0049.1543.9048.500.00-270505.08%