Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
MRVL250321C00032500 | 2024-05-01 10:36AM EDT | 32.50 | 34.21 | 36.05 | 39.95 | +34.21 | - | - | 2 | 70.68% |
MRVL250321C00040000 | 2024-04-19 3:13PM EDT | 40.00 | 26.35 | 29.55 | 32.45 | 0.00 | - | 6 | 20 | 58.91% |
MRVL250321C00042500 | 2024-04-18 12:35PM EDT | 42.50 | 27.25 | 27.55 | 30.50 | 0.00 | - | 1 | 2 | 57.98% |
MRVL250321C00045000 | 2024-04-16 3:54PM EDT | 45.00 | 27.85 | 25.55 | 27.85 | 0.00 | - | 3 | 3 | 54.20% |
MRVL250321C00047500 | 2024-04-18 1:20PM EDT | 47.50 | 23.20 | 23.65 | 25.80 | 0.00 | - | - | 53 | 52.76% |
MRVL250321C00050000 | 2024-04-17 11:50AM EDT | 50.00 | 23.10 | 22.60 | 25.60 | 0.00 | - | - | 62 | 58.74% |
MRVL250321C00055000 | 2024-05-03 11:12AM EDT | 55.00 | 19.55 | 19.35 | 21.50 | +2.95 | +17.77% | 1 | 2 | 55.01% |
MRVL250321C00060000 | 2024-05-01 11:18AM EDT | 60.00 | 14.10 | 16.30 | 18.45 | 0.00 | - | 85 | 96 | 53.30% |
MRVL250321C00062500 | 2024-04-26 10:41AM EDT | 62.50 | 16.51 | 14.40 | 17.70 | 0.00 | - | 55 | 85 | 52.88% |
MRVL250321C00065000 | 2024-05-03 10:01AM EDT | 65.00 | 14.95 | 13.85 | 16.40 | +2.55 | +20.56% | 1 | 104 | 53.81% |
MRVL250321C00067500 | 2024-05-01 9:47AM EDT | 67.50 | 11.60 | 12.50 | 14.15 | 0.00 | - | 1 | 131 | 50.84% |
MRVL250321C00070000 | 2024-05-03 10:00AM EDT | 70.00 | 12.90 | 11.30 | 13.45 | +1.07 | +9.04% | 1 | 23 | 51.07% |
MRVL250321C00072500 | 2024-04-29 10:06AM EDT | 72.50 | 11.75 | 11.00 | 11.50 | 0.00 | - | 3 | 24 | 50.33% |
MRVL250321C00075000 | 2024-05-02 3:27PM EDT | 75.00 | 9.66 | 10.30 | 10.55 | 0.00 | - | 596 | 507 | 50.51% |
MRVL250321C00077500 | 2024-04-29 12:22PM EDT | 77.50 | 9.95 | 9.35 | 10.40 | 0.00 | - | 4 | 88 | 51.50% |
MRVL250321C00080000 | 2024-05-02 10:48AM EDT | 80.00 | 7.30 | 6.80 | 8.80 | 0.00 | - | 2 | 1,580 | 50.21% |
MRVL250321C00082500 | 2024-05-01 3:00PM EDT | 82.50 | 7.25 | 7.75 | 8.20 | 0.00 | - | 14 | 1,113 | 50.56% |
MRVL250321C00085000 | 2024-05-02 10:51AM EDT | 85.00 | 6.05 | 6.40 | 7.35 | 0.00 | - | 3 | 22 | 49.71% |
MRVL250321C00090000 | 2024-05-03 11:24AM EDT | 90.00 | 5.73 | 5.80 | 6.10 | +1.17 | +25.66% | 1 | 23 | 49.18% |
MRVL250321C00095000 | 2024-04-29 9:55AM EDT | 95.00 | 5.10 | 4.55 | 5.05 | 0.00 | - | 1 | 21 | 48.73% |
MRVL250321C00100000 | 2024-05-03 3:05PM EDT | 100.00 | 4.05 | 3.10 | 4.30 | +0.85 | +26.56% | 1 | 162 | 48.93% |
MRVL250321C00105000 | 2024-05-03 3:11PM EDT | 105.00 | 3.40 | 2.54 | 3.55 | +0.40 | +13.33% | 1 | 0 | 48.54% |
MRVL250321C00110000 | 2024-05-01 11:05AM EDT | 110.00 | 2.07 | 2.32 | 3.80 | 0.00 | - | 1 | 46 | 52.76% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
MRVL250321P00032500 | 2024-04-29 12:02PM EDT | 32.50 | 0.50 | 0.00 | 2.62 | 0.00 | - | 5 | 6 | 62.82% |
MRVL250321P00035000 | 2024-04-25 3:38PM EDT | 35.00 | 0.75 | 0.00 | 2.79 | 0.00 | - | - | 2 | 58.59% |
MRVL250321P00037500 | 2024-04-25 9:42AM EDT | 37.50 | 1.08 | 0.79 | 1.21 | 0.00 | - | 4 | 19 | 51.49% |
MRVL250321P00040000 | 2024-05-03 12:32PM EDT | 40.00 | 1.26 | 0.99 | 1.67 | -0.04 | -3.08% | 1 | 1 | 51.76% |
MRVL250321P00042500 | 2024-04-26 10:51AM EDT | 42.50 | 1.63 | 1.29 | 2.01 | 0.00 | - | 10 | 110 | 50.20% |
MRVL250321P00045000 | 2024-04-24 10:19AM EDT | 45.00 | 2.41 | 1.72 | 2.13 | 0.00 | - | 43 | 1,143 | 46.62% |
MRVL250321P00047500 | 2024-05-01 11:06AM EDT | 47.50 | 3.20 | 1.92 | 2.63 | 0.00 | - | 1 | 49 | 45.81% |
MRVL250321P00050000 | 2024-05-01 10:51AM EDT | 50.00 | 3.90 | 2.51 | 3.30 | 0.00 | - | 1 | 163 | 45.61% |
MRVL250321P00055000 | 2024-05-02 3:14PM EDT | 55.00 | 4.90 | 4.10 | 4.65 | 0.00 | - | 173 | 1,978 | 43.81% |
MRVL250321P00057500 | 2024-04-30 10:05AM EDT | 57.50 | 5.60 | 5.30 | 6.10 | +5.60 | - | - | 93 | 46.06% |
MRVL250321P00060000 | 2024-05-02 3:24PM EDT | 60.00 | 6.84 | 6.25 | 6.45 | 0.00 | - | 201 | 260 | 42.65% |
MRVL250321P00062500 | 2024-04-25 9:45AM EDT | 62.50 | 8.14 | 6.85 | 7.50 | 0.00 | - | 1 | 206 | 42.14% |
MRVL250321P00065000 | 2024-04-25 2:21PM EDT | 65.00 | 8.95 | 8.40 | 9.70 | 0.00 | - | 1 | 19 | 46.01% |
MRVL250321P00067500 | 2024-05-02 1:40PM EDT | 67.50 | 10.84 | 9.60 | 10.75 | 0.00 | - | 4 | 4 | 44.67% |
MRVL250321P00070000 | 2024-04-24 11:33AM EDT | 70.00 | 12.90 | 10.95 | 11.30 | 0.00 | - | 3 | 141 | 41.05% |
MRVL250321P00072500 | 2024-04-25 3:15PM EDT | 72.50 | 12.93 | 12.35 | 13.00 | 0.00 | - | 3 | 105 | 41.69% |
MRVL250321P00075000 | 2024-04-25 3:15PM EDT | 75.00 | 14.42 | 13.80 | 15.20 | 0.00 | - | 3 | 17 | 43.95% |
MRVL250321P00077500 | 2024-04-24 9:40AM EDT | 77.50 | 17.25 | 15.40 | 16.40 | 0.00 | - | - | 0 | 41.99% |
MRVL250321P00080000 | 2024-04-25 10:58AM EDT | 80.00 | 18.45 | 16.35 | 17.95 | 0.00 | - | 1 | 3 | 41.11% |
MRVL250321P00085000 | 2024-04-09 3:22PM EDT | 85.00 | 18.90 | 20.00 | 21.85 | 0.00 | - | - | 3 | 41.75% |