La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0775 -0,0009 (-0,09 %) Gold future
2 370,20 +29,90 (+1,28 %) Bitcoin EUR
56 550,59 -1 536,16 (-2,64 %)
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:62.50
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240517C00062500 | 2024-05-10 10:27AM EDT | 2024-05-17 | 5.95 | 5.85 | 6.40 | -0.09 | -1.49% | 5 | 1,104 | 58.69% |
| MRVL240621C00062500 | 2024-05-10 3:36PM EDT | 2024-06-21 | 8.05 | 8.20 | 8.45 | -0.40 | -4.73% | 1 | 1,330 | 53.15% |
| MRVL240719C00062500 | 2024-05-07 2:11PM EDT | 2024-07-19 | 10.05 | 9.05 | 9.20 | 0.00 | - | 5 | 467 | 49.83% |
| MRVL240816C00062500 | 2024-05-08 11:08AM EDT | 2024-08-16 | 10.00 | 9.95 | 10.15 | 0.00 | - | 2 | 322 | 49.77% |
| MRVL240920C00062500 | 2024-05-03 10:12AM EDT | 2024-09-20 | 12.03 | 10.60 | 11.50 | 0.00 | - | 1 | 282 | 51.86% |
| MRVL241115C00062500 | 2024-05-09 9:46AM EDT | 2024-11-15 | 12.75 | 12.55 | 12.75 | 0.00 | - | 221 | 237 | 50.53% |
| MRVL241220C00062500 | 2024-05-07 1:11PM EDT | 2024-12-20 | 15.05 | 13.70 | 13.85 | 0.00 | - | 1 | 88 | 51.67% |
| MRVL250117C00062500 | 2024-05-07 10:31AM EDT | 2025-01-17 | 15.35 | 14.15 | 14.80 | 0.00 | - | 2 | 654 | 52.10% |
| MRVL250321C00062500 | 2024-04-26 10:41AM EDT | 2025-03-21 | 16.51 | 15.55 | 16.70 | 0.00 | - | 55 | 85 | 53.74% |
| MRVL260116C00062500 | 2024-04-22 2:55PM EDT | 2026-01-16 | 17.50 | 20.15 | 21.95 | 0.00 | - | 6 | 198 | 53.82% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240517P00062500 | 2024-05-10 2:43PM EDT | 2024-05-17 | 0.10 | 0.08 | 0.09 | -0.06 | -37.50% | 95 | 2,624 | 38.87% |
| MRVL240621P00062500 | 2024-05-10 3:28PM EDT | 2024-06-21 | 2.15 | 2.02 | 2.06 | -0.15 | -6.52% | 12 | 3,168 | 49.37% |
| MRVL240719P00062500 | 2024-05-10 10:06AM EDT | 2024-07-19 | 2.79 | 2.69 | 2.73 | +0.04 | +1.45% | 24 | 570 | 45.04% |
| MRVL240816P00062500 | 2024-05-10 12:23PM EDT | 2024-08-16 | 3.45 | 3.30 | 3.40 | +0.10 | +2.99% | 712 | 1,013 | 43.58% |
| MRVL240920P00062500 | 2024-05-10 11:02AM EDT | 2024-09-20 | 4.50 | 4.35 | 4.45 | -0.10 | -2.17% | 43 | 1,769 | 44.62% |
| MRVL241115P00062500 | 2024-05-10 2:28PM EDT | 2024-11-15 | 5.45 | 5.35 | 5.45 | -0.25 | -4.39% | 1 | 42 | 43.12% |
| MRVL241220P00062500 | 2024-05-08 11:07AM EDT | 2024-12-20 | 6.35 | 5.95 | 6.10 | 0.00 | - | 2 | 286 | 42.97% |
| MRVL250117P00062500 | 2024-05-09 12:54PM EDT | 2025-01-17 | 6.50 | 6.30 | 6.40 | 0.00 | - | 5 | 993 | 41.97% |
| MRVL250321P00062500 | 2024-05-06 11:44AM EDT | 2025-03-21 | 7.25 | 7.00 | 7.40 | 0.00 | - | 4 | 206 | 41.88% |
| MRVL250620P00062500 | 2024-05-07 9:54AM EDT | 2025-06-20 | 8.25 | 8.30 | 8.45 | 0.00 | - | - | 12 | 40.89% |
| MRVL260116P00062500 | 2024-05-09 11:38AM EDT | 2026-01-16 | 10.95 | 10.15 | 11.15 | 0.00 | - | 1 | 54 | 41.57% |
