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
59 830,88 +906,62 (+1,54 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240920C00027500 | 2023-12-11 11:59AM EDT | 27.50 | 27.20 | 37.60 | 41.05 | 0.00 | - | - | 1 | 0.00% |
| MRVL240920C00037500 | 2024-03-14 9:48AM EDT | 37.50 | 29.65 | 32.15 | 35.90 | 0.00 | - | 6 | 9 | 88.67% |
| MRVL240920C00040000 | 2024-03-08 10:41AM EDT | 40.00 | 41.00 | 31.85 | 35.25 | 0.00 | - | 1 | 4 | 106.06% |
| MRVL240920C00042500 | 2024-04-01 1:42PM EDT | 42.50 | 31.71 | 27.25 | 29.65 | 0.00 | - | 10 | 45 | 66.41% |
| MRVL240920C00045000 | 2024-03-20 3:37PM EDT | 45.00 | 22.80 | 19.00 | 19.60 | 0.00 | - | 5 | 51 | 0.00% |
| MRVL240920C00047500 | 2024-04-26 9:31AM EDT | 47.50 | 23.00 | 22.85 | 24.30 | +1.80 | +8.49% | 25 | 181 | 56.15% |
| MRVL240920C00050000 | 2024-04-23 12:55PM EDT | 50.00 | 16.85 | 20.50 | 22.60 | 0.00 | - | 4 | 31 | 55.77% |
| MRVL240920C00052500 | 2024-04-22 12:03PM EDT | 52.50 | 14.00 | 19.80 | 21.00 | 0.00 | - | 1 | 232 | 62.33% |
| MRVL240920C00055000 | 2024-04-23 10:26AM EDT | 55.00 | 13.85 | 17.15 | 18.85 | 0.00 | - | 1 | 139 | 56.71% |
| MRVL240920C00057500 | 2024-04-19 3:49PM EDT | 57.50 | 10.95 | 15.05 | 16.90 | 0.00 | - | 2 | 224 | 53.97% |
| MRVL240920C00060000 | 2024-04-25 11:03AM EDT | 60.00 | 12.20 | 13.35 | 14.55 | 0.00 | - | 2 | 721 | 50.84% |
| MRVL240920C00062500 | 2024-04-25 1:40PM EDT | 62.50 | 10.96 | 12.25 | 13.80 | 0.00 | - | 3 | 278 | 54.43% |
| MRVL240920C00065000 | 2024-04-25 3:04PM EDT | 65.00 | 10.31 | 11.30 | 11.50 | +0.32 | +3.20% | 1 | 364 | 52.66% |
| MRVL240920C00067500 | 2024-04-26 3:34PM EDT | 67.50 | 10.05 | 9.80 | 10.10 | +3.01 | +42.76% | 2 | 247 | 51.38% |
| MRVL240920C00070000 | 2024-04-26 3:47PM EDT | 70.00 | 8.70 | 8.75 | 8.85 | +1.02 | +13.28% | 8 | 1,004 | 51.25% |
| MRVL240920C00072500 | 2024-04-25 10:40AM EDT | 72.50 | 7.65 | 7.65 | 7.75 | +1.30 | +20.47% | 3 | 654 | 50.79% |
| MRVL240920C00075000 | 2024-04-26 3:25PM EDT | 75.00 | 6.75 | 6.65 | 6.80 | +1.00 | +17.39% | 39 | 4,712 | 50.46% |
| MRVL240920C00077500 | 2024-04-26 12:08PM EDT | 77.50 | 5.53 | 5.75 | 5.90 | +1.13 | +25.68% | 4 | 826 | 50.01% |
| MRVL240920C00080000 | 2024-04-26 3:35PM EDT | 80.00 | 5.05 | 4.95 | 5.10 | +0.92 | +22.28% | 62 | 1,157 | 50.04% |
| MRVL240920C00082500 | 2024-04-26 11:16AM EDT | 82.50 | 4.10 | 4.20 | 4.40 | +0.60 | +17.14% | 1 | 936 | 49.72% |
| MRVL240920C00085000 | 2024-04-25 2:46PM EDT | 85.00 | 3.30 | 3.65 | 3.80 | +0.35 | +11.86% | 2 | 3,821 | 49.54% |
| MRVL240920C00087500 | 2024-04-26 11:06AM EDT | 87.50 | 3.00 | 3.15 | 3.25 | +1.32 | +78.57% | 3 | 203 | 49.21% |
| MRVL240920C00090000 | 2024-04-26 1:34PM EDT | 90.00 | 2.75 | 2.70 | 2.81 | +0.58 | +26.73% | 6 | 4,769 | 49.18% |
| MRVL240920C00092500 | 2024-04-19 12:00PM EDT | 92.50 | 1.41 | 2.30 | 2.41 | 0.00 | - | 4 | 394 | 49.05% |
| MRVL240920C00095000 | 2024-04-26 12:08PM EDT | 95.00 | 1.87 | 1.96 | 2.06 | +0.70 | +59.83% | 3 | 3,820 | 48.90% |
| MRVL240920C00100000 | 2024-04-25 3:47PM EDT | 100.00 | 1.11 | 1.41 | 1.51 | 0.00 | - | 4 | 3,064 | 48.76% |
| MRVL240920C00105000 | 2024-04-15 1:39PM EDT | 105.00 | 1.20 | 1.01 | 1.08 | 0.00 | - | 4 | 290 | 48.41% |
| MRVL240920C00110000 | 2024-04-16 10:48AM EDT | 110.00 | 0.97 | 0.73 | 0.78 | 0.00 | - | 4 | 1,443 | 48.27% |
| MRVL240920C00115000 | 2024-04-11 10:12AM EDT | 115.00 | 0.95 | 0.51 | 0.58 | 0.00 | - | 1 | 50 | 48.49% |
| MRVL240920C00120000 | 2024-04-25 3:50PM EDT | 120.00 | 0.29 | 0.37 | 0.43 | 0.00 | - | 7 | 736 | 48.66% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240920P00027500 | 2024-04-25 12:36PM EDT | 27.50 | 0.06 | 0.02 | 0.17 | 0.00 | - | 60 | 47 | 67.38% |
| MRVL240920P00030000 | 2024-03-15 1:43PM EDT | 30.00 | 0.09 | 0.03 | 0.50 | 0.00 | - | 1 | 6 | 72.36% |
| MRVL240920P00032500 | 2024-02-09 10:30AM EDT | 32.50 | 0.39 | 0.06 | 0.23 | 0.00 | - | 10 | 14 | 59.77% |
| MRVL240920P00035000 | 2024-03-15 9:30AM EDT | 35.00 | 0.25 | 0.16 | 0.20 | 0.00 | - | 1 | 33 | 56.45% |
| MRVL240920P00037500 | 2024-04-19 9:41AM EDT | 37.50 | 0.31 | 0.21 | 0.25 | 0.00 | - | 1 | 21 | 53.61% |
| MRVL240920P00040000 | 2024-04-25 12:08PM EDT | 40.00 | 0.41 | 0.30 | 0.34 | 0.00 | - | 10 | 92 | 51.81% |
| MRVL240920P00042500 | 2024-04-04 9:32AM EDT | 42.50 | 0.39 | 0.44 | 0.48 | 0.00 | - | 1 | 1,282 | 50.64% |
| MRVL240920P00045000 | 2024-04-18 11:31AM EDT | 45.00 | 0.87 | 0.63 | 0.66 | 0.00 | - | 3 | 170 | 49.78% |
| MRVL240920P00047500 | 2024-04-24 10:19AM EDT | 47.50 | 1.23 | 0.87 | 0.93 | 0.00 | - | 86 | 2,217 | 49.07% |
| MRVL240920P00050000 | 2024-04-23 2:53PM EDT | 50.00 | 1.85 | 1.20 | 1.26 | 0.00 | - | 1 | 2,058 | 48.22% |
| MRVL240920P00052500 | 2024-04-25 2:17PM EDT | 52.50 | 1.90 | 1.63 | 1.69 | 0.00 | - | 1 | 1,976 | 47.56% |
| MRVL240920P00055000 | 2024-04-26 2:29PM EDT | 55.00 | 2.22 | 2.16 | 2.22 | -0.43 | -16.23% | 11 | 3,577 | 46.97% |
| MRVL240920P00057500 | 2024-04-25 10:24AM EDT | 57.50 | 3.25 | 2.79 | 2.85 | 0.00 | - | 1 | 4,508 | 46.34% |
| MRVL240920P00060000 | 2024-04-24 12:25PM EDT | 60.00 | 5.10 | 3.55 | 3.65 | 0.00 | - | 400 | 2,992 | 46.11% |
| MRVL240920P00062500 | 2024-04-25 3:14PM EDT | 62.50 | 5.05 | 4.40 | 4.50 | 0.00 | - | 25 | 1,161 | 45.39% |
| MRVL240920P00065000 | 2024-04-25 11:53AM EDT | 65.00 | 6.70 | 5.40 | 5.50 | 0.00 | - | 32 | 593 | 44.85% |
| MRVL240920P00067500 | 2024-04-26 3:32PM EDT | 67.50 | 6.60 | 6.50 | 6.65 | -0.75 | -10.20% | 187 | 1,980 | 44.46% |
| MRVL240920P00070000 | 2024-04-26 2:22PM EDT | 70.00 | 7.85 | 7.75 | 7.90 | -1.43 | -15.41% | 59 | 2,901 | 43.91% |
| MRVL240920P00072500 | 2024-04-25 10:17AM EDT | 72.50 | 10.40 | 9.10 | 9.25 | 0.00 | - | 3 | 204 | 43.24% |
| MRVL240920P00075000 | 2024-04-26 1:22PM EDT | 75.00 | 10.70 | 10.60 | 10.75 | -1.25 | -10.46% | 7 | 246 | 42.73% |
| MRVL240920P00077500 | 2024-04-26 9:30AM EDT | 77.50 | 12.90 | 12.15 | 12.40 | -3.60 | -21.82% | 10 | 418 | 42.41% |
| MRVL240920P00080000 | 2024-04-18 2:53PM EDT | 80.00 | 17.00 | 13.35 | 14.10 | 0.00 | - | 1 | 1,329 | 41.75% |
| MRVL240920P00082500 | 2024-04-04 10:09AM EDT | 82.50 | 13.25 | 15.70 | 15.90 | 0.00 | - | 8 | 150 | 41.04% |
| MRVL240920P00085000 | 2024-04-01 9:41AM EDT | 85.00 | 15.75 | 15.80 | 18.75 | 0.00 | - | 5 | 238 | 46.78% |
| MRVL240920P00087500 | 2024-03-08 10:33AM EDT | 87.50 | 14.65 | 17.10 | 18.40 | 0.00 | - | 24 | 41 | 26.56% |
| MRVL240920P00090000 | 2024-04-09 1:23PM EDT | 90.00 | 19.90 | 20.45 | 21.90 | 0.00 | - | 2 | 23 | 39.23% |
| MRVL240920P00095000 | 2024-03-07 10:59AM EDT | 95.00 | 19.10 | 23.30 | 25.00 | 0.00 | - | 9 | 25 | 0.00% |
| MRVL240920P00100000 | 2024-03-19 10:01AM EDT | 100.00 | 36.30 | 33.85 | 35.95 | 0.00 | - | 1 | 17 | 71.91% |
| MRVL240920P00105000 | 2024-03-07 12:56PM EDT | 105.00 | 26.15 | 32.70 | 33.80 | 0.00 | - | 23 | 27 | 0.00% |
| MRVL240920P00110000 | 2024-03-06 2:46PM EDT | 110.00 | 31.00 | 37.50 | 38.00 | 0.00 | - | 18 | 0 | 0.00% |
| MRVL240920P00115000 | 2024-03-06 1:23PM EDT | 115.00 | 35.35 | 41.75 | 43.55 | 0.00 | - | 42 | 0 | 0.00% |
