La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 704,82 +816,60 (+1,34 %)
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 :
Prix d’exercice:45.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240524C00045000 | 2024-05-15 1:22PM EDT | 2024-05-24 | 23.91 | 26.35 | 28.85 | 0.00 | - | 11 | 11 | 240.82% |
| MRVL240607C00045000 | 2024-05-03 11:22AM EDT | 2024-06-07 | 22.77 | 25.30 | 28.95 | 0.00 | - | 1 | 1 | 108.01% |
| MRVL240621C00045000 | 2024-05-09 10:13AM EDT | 2024-06-21 | 23.95 | 25.60 | 29.10 | 0.00 | - | 5 | 703 | 96.88% |
| MRVL240719C00045000 | 2024-04-08 11:03AM EDT | 2024-07-19 | 27.63 | 23.00 | 23.65 | 0.00 | - | 2 | 127 | 0.00% |
| MRVL240816C00045000 | 2024-04-19 3:44PM EDT | 2024-08-16 | 19.10 | 25.90 | 29.75 | 0.00 | - | 1 | 11 | 71.83% |
| MRVL240920C00045000 | 2024-03-20 3:37PM EDT | 2024-09-20 | 22.80 | 19.00 | 19.60 | 0.00 | - | 5 | 51 | 0.00% |
| MRVL241115C00045000 | 2024-04-24 1:30PM EDT | 2024-11-15 | 22.00 | 26.70 | 28.95 | 0.00 | - | 1 | 2 | 50.78% |
| MRVL241220C00045000 | 2024-03-07 2:45PM EDT | 2024-12-20 | 40.50 | 29.45 | 31.45 | 0.00 | - | 1 | 1 | 72.85% |
| MRVL250117C00045000 | 2024-05-13 11:29AM EDT | 2025-01-17 | 27.28 | 29.35 | 30.10 | 0.00 | - | 3 | 368 | 62.65% |
| MRVL250321C00045000 | 2024-04-16 3:54PM EDT | 2025-03-21 | 27.85 | 29.20 | 31.10 | 0.00 | - | 3 | 3 | 59.01% |
| MRVL260116C00045000 | 2024-04-10 9:49AM EDT | 2026-01-16 | 35.54 | 28.70 | 32.40 | 0.00 | - | 1 | 16 | 52.77% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240524P00045000 | 2024-05-14 12:26PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 118.75% |
| MRVL240531P00045000 | 2024-04-30 3:22PM EDT | 2024-05-31 | 0.07 | 0.01 | 0.18 | 0.00 | - | 8 | 13 | 116.60% |
| MRVL240607P00045000 | 2024-04-30 10:11AM EDT | 2024-06-07 | 0.10 | 0.01 | 0.94 | 0.00 | - | - | 2 | 127.93% |
| MRVL240621P00045000 | 2024-05-09 3:24PM EDT | 2024-06-21 | 0.08 | 0.01 | 0.07 | 0.00 | - | 21 | 1,520 | 65.23% |
| MRVL240719P00045000 | 2024-05-10 10:42AM EDT | 2024-07-19 | 0.15 | 0.07 | 0.10 | 0.00 | - | 1 | 56 | 54.10% |
| MRVL240816P00045000 | 2024-05-15 9:30AM EDT | 2024-08-16 | 0.25 | 0.13 | 0.15 | 0.00 | - | 1 | 115 | 49.22% |
| MRVL240920P00045000 | 2024-05-17 2:16PM EDT | 2024-09-20 | 0.35 | 0.33 | 0.37 | -0.63 | -64.29% | 3 | 221 | 49.46% |
| MRVL241115P00045000 | 2024-05-17 9:38AM EDT | 2024-11-15 | 0.59 | 0.63 | 0.67 | -0.59 | -50.00% | 1 | 13 | 47.07% |
| MRVL241220P00045000 | 2024-05-17 10:15AM EDT | 2024-12-20 | 0.93 | 0.93 | 0.99 | -0.25 | -21.19% | 1 | 124 | 47.66% |
| MRVL250117P00045000 | 2024-05-17 2:38PM EDT | 2025-01-17 | 1.11 | 1.10 | 1.15 | +0.06 | +5.71% | 2 | 1,189 | 46.78% |
| MRVL250321P00045000 | 2024-05-15 3:44PM EDT | 2025-03-21 | 1.77 | 1.39 | 2.02 | 0.00 | - | 2 | 1,141 | 49.71% |
| MRVL260116P00045000 | 2024-05-17 10:38AM EDT | 2026-01-16 | 3.30 | 2.71 | 3.95 | -0.50 | -13.16% | 1 | 273 | 45.59% |
