Marchés français ouverture 6 h 39 min
Dow Jones
32 432,08 +194,55 (+0,60 %) Nasdaq
11 768,84 -55,12 (-0,47 %) Nikkei 225
27 562,88 +86,01 (+0,31 %) EUR/USD
1,0810 +0,0006 (+0,05 %) HANG SENG
19 567,69 -347,99 (-1,75 %) Bitcoin EUR
25 062,20 -809,34 (-3,13 %)
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’achatpour31 mars 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230331C00025000 | 2023-03-22 2:19PM EDT | 25.00 | 16.60 | 16.05 | 16.45 | 0.00 | - | - | 3 | 220.31% |
| MRVL230331C00028500 | 2023-03-24 9:41AM EDT | 28.50 | 12.90 | 12.55 | 12.85 | 0.00 | - | 3 | 20 | 208.59% |
| MRVL230331C00029000 | 2023-03-22 3:45PM EDT | 29.00 | 11.95 | 12.00 | 12.35 | 0.00 | - | - | 5 | 200.39% |
| MRVL230331C00029500 | 2023-03-24 1:28PM EDT | 29.50 | 11.45 | 11.60 | 11.80 | 0.00 | - | 1 | 4 | 176.56% |
| MRVL230331C00030000 | 2023-03-23 2:02PM EDT | 30.00 | 12.58 | 11.10 | 11.35 | 0.00 | - | 5 | 5 | 128.13% |
| MRVL230331C00030500 | 2023-03-22 3:04PM EDT | 30.50 | 10.55 | 10.55 | 10.85 | 0.00 | - | - | 3 | 176.17% |
| MRVL230331C00031500 | 2023-03-22 2:56PM EDT | 31.50 | 10.15 | 9.45 | 9.85 | 0.00 | - | - | 2 | 160.16% |
| MRVL230331C00032500 | 2023-03-27 10:48AM EDT | 32.50 | 8.90 | 8.55 | 8.85 | +0.50 | +5.95% | 2 | 3 | 144.92% |
| MRVL230331C00033000 | 2023-03-15 11:21AM EDT | 33.00 | 5.05 | 8.00 | 8.35 | 0.00 | - | - | 9 | 137.50% |
| MRVL230331C00033500 | 2023-03-24 9:41AM EDT | 33.50 | 7.95 | 7.55 | 7.80 | 0.00 | - | 2 | 3 | 118.36% |
| MRVL230331C00034000 | 2023-03-23 3:32PM EDT | 34.00 | 7.95 | 7.10 | 7.35 | 0.00 | - | 1 | 102 | 82.81% |
| MRVL230331C00034500 | 2023-03-17 2:07PM EDT | 34.50 | 6.00 | 6.65 | 6.90 | 0.00 | - | 3 | 73 | 97.66% |
| MRVL230331C00035000 | 2023-03-22 2:48PM EDT | 35.00 | 7.10 | 5.90 | 6.35 | 0.00 | - | 2 | 147 | 107.42% |
| MRVL230331C00035500 | 2023-03-22 3:48PM EDT | 35.50 | 5.35 | 5.65 | 5.90 | 0.00 | - | 7 | 151 | 84.77% |
| MRVL230331C00036000 | 2023-03-22 3:45PM EDT | 36.00 | 5.10 | 5.20 | 5.35 | 0.00 | - | 4 | 187 | 78.13% |
| MRVL230331C00036500 | 2023-03-22 2:36PM EDT | 36.50 | 4.95 | 4.70 | 4.90 | +0.15 | +3.12% | 3 | 192 | 76.95% |
| MRVL230331C00037000 | 2023-03-27 11:34AM EDT | 37.00 | 4.30 | 4.15 | 4.40 | +0.14 | +3.37% | 2 | 81 | 65.23% |
| MRVL230331C00037500 | 2023-03-27 10:04AM EDT | 37.50 | 4.05 | 3.75 | 3.90 | +0.47 | +13.13% | 1 | 37 | 67.19% |
| MRVL230331C00038000 | 2023-03-27 3:36PM EDT | 38.00 | 3.50 | 3.30 | 3.45 | +0.16 | +4.79% | 5 | 262 | 66.41% |
| MRVL230331C00038500 | 2023-03-24 3:36PM EDT | 38.50 | 2.92 | 2.80 | 3.00 | 0.00 | - | 5 | 224 | 61.33% |
| MRVL230331C00039000 | 2023-03-27 12:05PM EDT | 39.00 | 2.40 | 2.35 | 2.58 | -0.14 | -5.51% | 1 | 333 | 59.18% |
| MRVL230331C00039500 | 2023-03-27 2:53PM EDT | 39.50 | 2.39 | 1.99 | 2.15 | +0.22 | +10.14% | 33 | 355 | 58.59% |
| MRVL230331C00040000 | 2023-03-27 3:48PM EDT | 40.00 | 1.77 | 1.70 | 1.78 | +0.01 | +0.57% | 76 | 677 | 60.35% |
| MRVL230331C00040500 | 2023-03-27 3:57PM EDT | 40.50 | 1.43 | 1.37 | 1.44 | -0.05 | -3.38% | 229 | 385 | 59.18% |
| MRVL230331C00041000 | 2023-03-27 3:58PM EDT | 41.00 | 1.13 | 1.07 | 1.14 | -0.12 | -9.60% | 274 | 449 | 58.01% |
| MRVL230331C00041500 | 2023-03-27 3:50PM EDT | 41.50 | 0.89 | 0.81 | 0.87 | -0.09 | -9.18% | 555 | 276 | 56.64% |
| MRVL230331C00042000 | 2023-03-27 3:50PM EDT | 42.00 | 0.64 | 0.61 | 0.65 | -0.11 | -14.67% | 1,062 | 1,846 | 56.06% |
| MRVL230331C00042500 | 2023-03-27 3:19PM EDT | 42.50 | 0.54 | 0.43 | 0.47 | -0.06 | -10.00% | 354 | 377 | 54.88% |
| MRVL230331C00043000 | 2023-03-27 3:43PM EDT | 43.00 | 0.34 | 0.29 | 0.33 | -0.09 | -20.93% | 743 | 1,054 | 53.91% |
| MRVL230331C00043500 | 2023-03-27 3:54PM EDT | 43.50 | 0.23 | 0.20 | 0.23 | -0.11 | -32.35% | 121 | 359 | 53.91% |
| MRVL230331C00044000 | 2023-03-27 3:43PM EDT | 44.00 | 0.16 | 0.13 | 0.16 | -0.09 | -36.00% | 156 | 892 | 53.91% |
| MRVL230331C00044500 | 2023-03-27 3:54PM EDT | 44.50 | 0.11 | 0.09 | 0.10 | -0.07 | -38.89% | 91 | 162 | 53.71% |
| MRVL230331C00045000 | 2023-03-27 3:27PM EDT | 45.00 | 0.08 | 0.05 | 0.07 | -0.05 | -38.46% | 398 | 1,243 | 53.52% |
| MRVL230331C00045500 | 2023-03-27 3:34PM EDT | 45.50 | 0.04 | 0.03 | 0.05 | -0.13 | -76.47% | 142 | 319 | 53.91% |
| MRVL230331C00046000 | 2023-03-27 2:25PM EDT | 46.00 | 0.04 | 0.02 | 0.03 | -0.04 | -50.00% | 29 | 560 | 54.30% |
| MRVL230331C00046500 | 2023-03-27 1:42PM EDT | 46.50 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 102 | 209 | 56.25% |
| MRVL230331C00047000 | 2023-03-27 11:00AM EDT | 47.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 20 | 215 | 57.81% |
| MRVL230331C00047500 | 2023-03-27 12:49PM EDT | 47.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 151 | 59.38% |
| MRVL230331C00048000 | 2023-03-27 2:42PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | -0.10 | -90.91% | 14 | 196 | 62.50% |
| MRVL230331C00048500 | 2023-03-23 2:15PM EDT | 48.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 2 | 70.31% |
| MRVL230331C00049000 | 2023-03-21 9:30AM EDT | 49.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 35 | 73.44% |
| MRVL230331C00049500 | 2023-03-22 2:15PM EDT | 49.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 70 | 85.16% |
| MRVL230331C00050000 | 2023-03-24 1:51PM EDT | 50.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 257 | 91.41% |
| MRVL230331C00051000 | 2023-03-27 11:23AM EDT | 51.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 70 | 87.50% |
| MRVL230331C00052000 | 2023-03-24 12:18PM EDT | 52.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 48 | 95.31% |
| MRVL230331C00053000 | 2023-03-17 1:47PM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 127 | 101.56% |
| MRVL230331C00054000 | 2023-03-17 10:36AM EDT | 54.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 21 | 107.81% |
| MRVL230331C00055000 | 2023-03-27 1:03PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 196 | 100.00% |
| MRVL230331C00056000 | 2023-03-17 10:42AM EDT | 56.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 105 | 120.31% |
| MRVL230331C00060000 | 2023-03-20 2:41PM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 143 | 143.75% |
Options de ventepour31 mars 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL230331P00025000 | 2023-03-20 9:45AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 77 | 175.00% |
| MRVL230331P00030000 | 2023-03-23 10:28AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 65 | 112.50% |
| MRVL230331P00031000 | 2023-03-24 1:28PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 46 | 103.13% |
| MRVL230331P00032000 | 2023-03-24 3:52PM EDT | 32.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 31 | 48 | 93.75% |
| MRVL230331P00032500 | 2023-03-24 3:58PM EDT | 32.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 22 | 93.75% |
| MRVL230331P00033000 | 2023-03-24 12:41PM EDT | 33.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 400 | 424 | 81.25% |
| MRVL230331P00033500 | 2023-03-27 11:36AM EDT | 33.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 80 | 562 | 84.38% |
| MRVL230331P00034000 | 2023-03-27 3:26PM EDT | 34.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 254 | 842 | 82.81% |
| MRVL230331P00034500 | 2023-03-24 3:26PM EDT | 34.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 384 | 517 | 80.47% |
| MRVL230331P00035000 | 2023-03-27 2:01PM EDT | 35.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 10 | 271 | 77.34% |
| MRVL230331P00035500 | 2023-03-27 1:42PM EDT | 35.50 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 5 | 328 | 75.78% |
| MRVL230331P00036000 | 2023-03-27 1:39PM EDT | 36.00 | 0.03 | 0.04 | 0.05 | -0.09 | -75.00% | 56 | 1,272 | 72.66% |
| MRVL230331P00036500 | 2023-03-27 2:32PM EDT | 36.50 | 0.05 | 0.05 | 0.07 | -0.11 | -68.75% | 85 | 446 | 70.31% |
| MRVL230331P00037000 | 2023-03-27 3:38PM EDT | 37.00 | 0.07 | 0.07 | 0.09 | -0.13 | -65.00% | 33 | 5,951 | 68.36% |
| MRVL230331P00037500 | 2023-03-27 3:39PM EDT | 37.50 | 0.10 | 0.10 | 0.12 | -0.16 | -61.54% | 110 | 3,013 | 66.41% |
| MRVL230331P00038000 | 2023-03-27 3:47PM EDT | 38.00 | 0.14 | 0.14 | 0.16 | -0.18 | -56.25% | 1,522 | 296 | 64.45% |
| MRVL230331P00038500 | 2023-03-27 3:11PM EDT | 38.50 | 0.16 | 0.20 | 0.22 | -0.30 | -65.22% | 150 | 4,444 | 63.48% |
| MRVL230331P00039000 | 2023-03-27 3:55PM EDT | 39.00 | 0.27 | 0.27 | 0.30 | -0.26 | -49.06% | 130 | 2,697 | 61.91% |
| MRVL230331P00039500 | 2023-03-27 3:58PM EDT | 39.50 | 0.37 | 0.35 | 0.42 | -0.29 | -43.94% | 100 | 383 | 60.55% |
| MRVL230331P00040000 | 2023-03-27 3:53PM EDT | 40.00 | 0.46 | 0.50 | 0.53 | -0.35 | -43.21% | 120 | 546 | 59.38% |
| MRVL230331P00040500 | 2023-03-27 3:54PM EDT | 40.50 | 0.63 | 0.65 | 0.69 | -0.32 | -33.68% | 119 | 463 | 57.72% |
| MRVL230331P00041000 | 2023-03-27 3:57PM EDT | 41.00 | 0.84 | 0.86 | 0.89 | -0.34 | -28.81% | 286 | 1,841 | 56.84% |
| MRVL230331P00041500 | 2023-03-27 3:04PM EDT | 41.50 | 0.94 | 1.09 | 1.15 | -0.51 | -35.17% | 70 | 468 | 56.06% |
| MRVL230331P00042000 | 2023-03-27 3:57PM EDT | 42.00 | 1.37 | 1.36 | 1.44 | -0.35 | -20.35% | 50 | 1,440 | 54.88% |
| MRVL230331P00042500 | 2023-03-27 3:58PM EDT | 42.50 | 1.69 | 1.70 | 1.76 | -0.41 | -19.52% | 23 | 193 | 54.30% |
| MRVL230331P00043000 | 2023-03-27 2:50PM EDT | 43.00 | 1.84 | 2.06 | 2.17 | -0.83 | -31.09% | 26 | 1,652 | 55.08% |
| MRVL230331P00043500 | 2023-03-27 2:50PM EDT | 43.50 | 2.22 | 2.44 | 2.68 | -0.60 | -21.28% | 6 | 66 | 58.59% |
| MRVL230331P00044000 | 2023-03-27 10:08AM EDT | 44.00 | 2.80 | 2.86 | 3.05 | -0.17 | -5.72% | 4 | 235 | 55.86% |
| MRVL230331P00044500 | 2023-03-23 3:49PM EDT | 44.50 | 2.79 | 3.30 | 3.45 | 0.00 | - | 126 | 126 | 52.34% |
| MRVL230331P00045000 | 2023-03-24 12:25PM EDT | 45.00 | 4.40 | 3.75 | 4.00 | 0.00 | - | 3 | 159 | 57.81% |
| MRVL230331P00045500 | 2023-03-23 3:00PM EDT | 45.50 | 4.05 | 4.20 | 4.45 | 0.00 | - | 11 | 9 | 52.73% |
| MRVL230331P00046000 | 2023-03-24 12:01PM EDT | 46.00 | 5.10 | 4.75 | 5.00 | 0.00 | - | 3 | 109 | 68.56% |
| MRVL230331P00046500 | 2023-03-24 1:50PM EDT | 46.50 | 5.00 | 5.25 | 5.40 | -0.80 | -13.79% | 6 | 45 | 62.11% |
| MRVL230331P00047000 | 2023-03-22 2:35PM EDT | 47.00 | 5.75 | 5.70 | 6.00 | 0.00 | - | 1 | 138 | 73.44% |
| MRVL230331P00047500 | 2023-03-23 11:00AM EDT | 47.50 | 4.60 | 6.20 | 6.40 | 0.00 | - | - | 1 | 59.38% |
| MRVL230331P00048000 | 2023-03-23 3:35PM EDT | 48.00 | 6.15 | 6.75 | 7.05 | 0.00 | - | 1 | 26 | 93.36% |
| MRVL230331P00048500 | 2023-03-21 1:28PM EDT | 48.50 | 7.60 | 7.20 | 7.40 | 0.00 | - | - | 1 | 65.63% |
| MRVL230331P00049000 | 2023-03-23 3:35PM EDT | 49.00 | 7.10 | 7.70 | 7.95 | 0.00 | - | 1 | 14 | 83.59% |
| MRVL230331P00049500 | 2023-03-23 9:57AM EDT | 49.50 | 7.55 | 8.20 | 8.40 | 0.00 | - | - | 13 | 73.44% |
| MRVL230331P00050000 | 2023-03-22 11:47AM EDT | 50.00 | 8.70 | 8.70 | 8.90 | 0.00 | - | 2 | 9 | 76.56% |
| MRVL230331P00051000 | 2023-02-16 4:05PM EDT | 51.00 | 5.95 | 10.90 | 11.10 | 0.00 | - | - | 0 | 235.94% |
| MRVL230331P00052000 | 2023-03-02 4:31PM EDT | 52.00 | 6.65 | 10.70 | 10.95 | 0.00 | - | 11 | 0 | 106.25% |
| MRVL230331P00053000 | 2023-03-20 10:24AM EDT | 53.00 | 12.90 | 11.70 | 12.00 | 0.00 | - | 4 | 5 | 123.83% |
| MRVL230331P00054000 | 2023-03-23 1:34PM EDT | 54.00 | 11.25 | 12.70 | 12.95 | 0.00 | - | - | 2 | 121.09% |
| MRVL230331P00055000 | 2023-03-22 2:40PM EDT | 55.00 | 13.55 | 13.70 | 13.95 | 0.00 | - | 2 | 2 | 128.13% |
| MRVL230331P00056000 | 2023-03-02 4:29PM EDT | 56.00 | 10.10 | 14.70 | 14.90 | 0.00 | - | - | 0 | 115.63% |
© 2023 Yahoo. Tous droits réservés.
