La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 098,69 -689,41 (-1,15 %)
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 :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240517C00025000 | 2023-11-16 10:47AM EDT | 25.00 | 30.60 | 34.15 | 36.30 | 0.00 | - | 1 | 38 | 0.00% |
| MRVL240517C00027500 | 2023-11-22 1:35PM EDT | 27.50 | 29.35 | 32.15 | 34.00 | 0.00 | - | 1 | 13 | 0.00% |
| MRVL240517C00030000 | 2024-04-01 11:58AM EDT | 30.00 | 42.88 | 39.05 | 40.80 | 0.00 | - | 12 | 24 | 195.70% |
| MRVL240517C00032500 | 2023-11-21 12:51PM EDT | 32.50 | 23.30 | 28.40 | 28.70 | 0.00 | - | 1 | 3 | 0.00% |
| MRVL240517C00035000 | 2023-10-24 12:48PM EDT | 35.00 | 16.45 | 21.75 | 22.30 | 0.00 | - | 1 | 5 | 0.00% |
| MRVL240517C00037500 | 2023-11-30 2:24PM EDT | 37.50 | 19.55 | 23.70 | 23.95 | 0.00 | - | 4 | 7 | 0.00% |
| MRVL240517C00040000 | 2024-04-19 11:30AM EDT | 40.00 | 23.34 | 29.55 | 30.70 | 0.00 | - | 1 | 74 | 150.20% |
| MRVL240517C00042500 | 2024-04-23 9:45AM EDT | 42.50 | 20.85 | 26.05 | 27.40 | 0.00 | - | 2 | 87 | 120.51% |
| MRVL240517C00045000 | 2024-04-25 11:16AM EDT | 45.00 | 21.45 | 23.65 | 25.75 | 0.00 | - | 23 | 63 | 87.50% |
| MRVL240517C00047500 | 2024-04-25 12:10PM EDT | 47.50 | 19.00 | 21.15 | 22.70 | 0.00 | - | 14 | 244 | 114.26% |
| MRVL240517C00050000 | 2024-04-26 3:30PM EDT | 50.00 | 19.70 | 18.95 | 20.45 | +2.45 | +14.20% | 4 | 137 | 68.56% |
| MRVL240517C00052500 | 2024-04-26 1:39PM EDT | 52.50 | 17.20 | 16.85 | 19.15 | +2.00 | +13.16% | 1 | 137 | 101.07% |
| MRVL240517C00055000 | 2024-04-25 2:36PM EDT | 55.00 | 14.75 | 13.90 | 15.90 | +2.22 | +17.72% | 1 | 998 | 65.23% |
| MRVL240517C00057500 | 2024-04-26 2:27PM EDT | 57.50 | 12.50 | 11.30 | 13.05 | +4.22 | +50.97% | 2 | 909 | 77.64% |
| MRVL240517C00060000 | 2024-04-26 2:27PM EDT | 60.00 | 10.13 | 9.45 | 11.10 | +2.08 | +25.84% | 2 | 1,734 | 58.01% |
| MRVL240517C00062500 | 2024-04-26 1:10PM EDT | 62.50 | 7.64 | 7.70 | 8.85 | +1.64 | +27.33% | 22 | 1,171 | 58.11% |
| MRVL240517C00065000 | 2024-04-26 3:28PM EDT | 65.00 | 5.71 | 5.70 | 5.85 | +1.41 | +32.79% | 157 | 3,432 | 46.44% |
| MRVL240517C00067500 | 2024-04-26 3:27PM EDT | 67.50 | 4.05 | 3.95 | 4.10 | +1.23 | +43.62% | 56 | 5,808 | 44.51% |
| MRVL240517C00070000 | 2024-04-26 3:59PM EDT | 70.00 | 2.63 | 2.59 | 2.66 | +0.83 | +46.11% | 520 | 9,775 | 42.63% |
| MRVL240517C00072500 | 2024-04-26 3:56PM EDT | 72.50 | 1.60 | 1.60 | 1.68 | +0.43 | +36.75% | 229 | 4,017 | 42.60% |
| MRVL240517C00075000 | 2024-04-26 3:59PM EDT | 75.00 | 0.95 | 0.93 | 0.97 | +0.34 | +55.74% | 1,271 | 5,560 | 41.94% |
| MRVL240517C00077500 | 2024-04-26 3:48PM EDT | 77.50 | 0.53 | 0.52 | 0.56 | +0.19 | +55.88% | 24 | 2,139 | 42.38% |
| MRVL240517C00080000 | 2024-04-26 3:55PM EDT | 80.00 | 0.28 | 0.29 | 0.30 | +0.09 | +47.37% | 172 | 8,041 | 42.43% |
| MRVL240517C00082500 | 2024-04-26 3:31PM EDT | 82.50 | 0.18 | 0.16 | 0.18 | +0.08 | +80.00% | 105 | 2,576 | 43.85% |
| MRVL240517C00085000 | 2024-04-26 3:48PM EDT | 85.00 | 0.09 | 0.09 | 0.10 | +0.01 | +12.50% | 239 | 8,364 | 44.73% |
| MRVL240517C00087500 | 2024-04-26 3:54PM EDT | 87.50 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 33 | 1,648 | 47.07% |
| MRVL240517C00090000 | 2024-04-26 3:54PM EDT | 90.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 21 | 4,887 | 49.41% |
| MRVL240517C00092500 | 2024-04-26 12:11PM EDT | 92.50 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 4 | 369 | 50.39% |
| MRVL240517C00095000 | 2024-04-26 2:43PM EDT | 95.00 | 0.06 | 0.00 | 0.06 | +0.05 | +500.00% | 3 | 4,504 | 54.30% |
| MRVL240517C00100000 | 2024-04-26 2:43PM EDT | 100.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 32 | 2,399 | 54.69% |
| MRVL240517C00105000 | 2024-04-26 2:40PM EDT | 105.00 | 0.03 | 0.00 | 0.10 | +0.02 | +200.00% | 1 | 1,151 | 73.44% |
| MRVL240517C00110000 | 2024-04-25 9:30AM EDT | 110.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 420 | 87.50% |
| MRVL240517C00115000 | 2024-04-18 9:33AM EDT | 115.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 4 | 152 | 97.07% |
| MRVL240517C00120000 | 2024-04-26 9:46AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 915 | 75.00% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240517P00025000 | 2023-12-12 11:49AM EDT | 25.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 2 | 5 | 198.83% |
| MRVL240517P00027500 | 2024-04-10 12:24PM EDT | 27.50 | 0.10 | 0.00 | 0.23 | 0.00 | - | 1 | 20 | 182.81% |
| MRVL240517P00030000 | 2024-04-09 12:09PM EDT | 30.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 155 | 166.80% |
| MRVL240517P00032500 | 2024-01-19 2:34PM EDT | 32.50 | 0.06 | 0.06 | 0.11 | 0.00 | - | 1 | 330 | 145.70% |
| MRVL240517P00035000 | 2024-04-02 10:29AM EDT | 35.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 194 | 138.67% |
| MRVL240517P00037500 | 2024-04-02 1:25PM EDT | 37.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 555 | 103.13% |
| MRVL240517P00040000 | 2024-04-22 1:48PM EDT | 40.00 | 0.04 | 0.01 | 0.17 | 0.00 | - | 1 | 218 | 110.16% |
| MRVL240517P00042500 | 2024-04-24 2:36PM EDT | 42.50 | 0.01 | 0.00 | 0.24 | 0.00 | - | 5 | 1,531 | 103.91% |
| MRVL240517P00045000 | 2024-04-22 10:22AM EDT | 45.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 6 | 124 | 93.75% |
| MRVL240517P00047500 | 2024-04-19 2:39PM EDT | 47.50 | 0.08 | 0.00 | 0.32 | 0.00 | - | 4 | 1,142 | 87.30% |
| MRVL240517P00050000 | 2024-04-26 10:09AM EDT | 50.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 12 | 1,134 | 65.63% |
| MRVL240517P00052500 | 2024-04-26 1:15PM EDT | 52.50 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 31 | 792 | 51.95% |
| MRVL240517P00055000 | 2024-04-26 2:43PM EDT | 55.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 13 | 2,973 | 48.83% |
| MRVL240517P00057500 | 2024-04-26 3:24PM EDT | 57.50 | 0.11 | 0.10 | 0.13 | -0.12 | -52.17% | 58 | 4,444 | 46.88% |
| MRVL240517P00060000 | 2024-04-26 3:50PM EDT | 60.00 | 0.24 | 0.23 | 0.26 | -0.25 | -51.02% | 349 | 5,676 | 44.63% |
| MRVL240517P00062500 | 2024-04-26 3:51PM EDT | 62.50 | 0.49 | 0.48 | 0.51 | -0.35 | -41.67% | 131 | 3,214 | 42.77% |
| MRVL240517P00065000 | 2024-04-26 3:50PM EDT | 65.00 | 0.97 | 0.94 | 0.98 | -0.69 | -41.57% | 271 | 12,009 | 41.65% |
| MRVL240517P00067500 | 2024-04-26 3:55PM EDT | 67.50 | 1.75 | 1.65 | 1.73 | -1.04 | -37.28% | 179 | 3,564 | 40.53% |
| MRVL240517P00070000 | 2024-04-26 3:59PM EDT | 70.00 | 2.80 | 2.78 | 2.85 | -1.11 | -28.39% | 65 | 2,912 | 39.77% |
| MRVL240517P00072500 | 2024-04-26 2:37PM EDT | 72.50 | 4.40 | 4.25 | 4.40 | -1.15 | -20.72% | 3 | 2,796 | 40.04% |
| MRVL240517P00075000 | 2024-04-26 3:20PM EDT | 75.00 | 6.18 | 6.05 | 6.20 | -1.84 | -22.94% | 8 | 2,536 | 39.04% |
| MRVL240517P00077500 | 2024-04-26 12:54PM EDT | 77.50 | 8.65 | 7.45 | 9.30 | -6.19 | -41.71% | 3 | 1,642 | 60.45% |
| MRVL240517P00080000 | 2024-04-25 9:36AM EDT | 80.00 | 14.00 | 10.40 | 11.65 | 0.00 | - | 2 | 95 | 52.64% |
| MRVL240517P00082500 | 2024-04-22 12:58PM EDT | 82.50 | 20.10 | 12.55 | 13.20 | 0.00 | - | 17 | 1 | 49.95% |
| MRVL240517P00085000 | 2024-04-24 2:21PM EDT | 85.00 | 20.75 | 14.25 | 16.80 | 0.00 | - | 35 | 9 | 86.43% |
| MRVL240517P00087500 | 2024-04-22 12:24PM EDT | 87.50 | 25.00 | 17.35 | 18.25 | 0.00 | - | 20 | 0 | 64.45% |
| MRVL240517P00090000 | 2024-04-25 11:24AM EDT | 90.00 | 23.75 | 18.25 | 20.75 | 0.00 | - | 2 | 0 | 70.31% |
| MRVL240517P00092500 | 2024-04-12 9:35AM EDT | 92.50 | 22.05 | 22.60 | 23.05 | 0.00 | - | 14 | 0 | 65.14% |
| MRVL240517P00095000 | 2024-03-11 10:01AM EDT | 95.00 | 24.30 | 22.45 | 23.15 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL240517P00100000 | 2024-04-25 9:32AM EDT | 100.00 | 34.20 | 29.35 | 30.75 | 0.00 | - | 2 | 0 | 91.21% |
| MRVL240517P00105000 | 2024-03-13 2:53PM EDT | 105.00 | 36.95 | 33.85 | 35.25 | 0.00 | - | 480 | 0 | 0.00% |
| MRVL240517P00110000 | 2024-03-07 10:54AM EDT | 110.00 | 28.50 | 37.20 | 39.05 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240517P00115000 | 2024-04-17 3:53PM EDT | 115.00 | 48.19 | 44.25 | 46.60 | 0.00 | - | 2 | 0 | 85.94% |
| MRVL240517P00120000 | 2024-04-17 3:53PM EDT | 120.00 | 53.21 | 49.95 | 51.20 | 0.00 | - | 2 | 0 | 112.31% |
