Marchés français ouverture 3 h 42 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 303,39 -531,71 (-1,37 %) EUR/USD
1,0746 -0,0013 (-0,12 %) HANG SENG
18 557,19 +77,82 (+0,42 %) Bitcoin EUR
58 410,18 -851,41 (-1,44 %)
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:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510C00065000 | 2024-05-07 10:10AM EDT | 2024-05-10 | 4.51 | 2.95 | 4.00 | -0.49 | -9.80% | 10 | 170 | 61.72% |
| MRVL240517C00065000 | 2024-05-07 2:53PM EDT | 2024-05-17 | 4.70 | 4.25 | 6.25 | -0.40 | -7.84% | 13 | 3,447 | 69.48% |
| MRVL240524C00065000 | 2024-05-06 2:30PM EDT | 2024-05-24 | 5.79 | 4.40 | 5.05 | 0.00 | - | 4 | 82 | 49.37% |
| MRVL240531C00065000 | 2024-05-07 10:10AM EDT | 2024-05-31 | 6.77 | 6.20 | 6.40 | -0.08 | -1.17% | 10 | 31 | 61.60% |
| MRVL240607C00065000 | 2024-05-03 9:38AM EDT | 2024-06-07 | 6.80 | 5.55 | 7.65 | 0.00 | - | 1 | 104 | 58.30% |
| MRVL240614C00065000 | 2024-05-03 3:32PM EDT | 2024-06-14 | 6.70 | 6.85 | 7.00 | 0.00 | - | 6 | 6 | 56.64% |
| MRVL240621C00065000 | 2024-05-07 2:24PM EDT | 2024-06-21 | 7.45 | 7.10 | 7.25 | -0.41 | -5.22% | 36 | 2,101 | 54.83% |
| MRVL240719C00065000 | 2024-05-06 10:42AM EDT | 2024-07-19 | 8.62 | 7.05 | 8.15 | -0.08 | -0.92% | 2 | 2,094 | 51.56% |
| MRVL240816C00065000 | 2024-05-07 3:28PM EDT | 2024-08-16 | 9.55 | 7.95 | 10.10 | +0.10 | +1.06% | 75 | 272 | 50.29% |
| MRVL240920C00065000 | 2024-05-06 9:47AM EDT | 2024-09-20 | 11.10 | 10.40 | 11.15 | 0.00 | - | 1 | 363 | 54.39% |
| MRVL241115C00065000 | 2024-05-06 2:20PM EDT | 2024-11-15 | 12.55 | 11.80 | 12.55 | 0.00 | - | 5 | 55 | 53.23% |
| MRVL241220C00065000 | 2024-05-07 11:38AM EDT | 2024-12-20 | 13.75 | 12.60 | 13.05 | +0.05 | +0.36% | 1 | 200 | 52.14% |
| MRVL250117C00065000 | 2024-05-07 10:07AM EDT | 2025-01-17 | 14.00 | 12.40 | 15.20 | -0.15 | -1.06% | 124 | 2,473 | 53.71% |
| MRVL250321C00065000 | 2024-05-07 10:35AM EDT | 2025-03-21 | 15.40 | 13.90 | 14.95 | +0.45 | +3.01% | 27 | 104 | 50.69% |
| MRVL260116C00065000 | 2024-05-07 9:35AM EDT | 2026-01-16 | 20.70 | 18.60 | 20.50 | +0.20 | +0.98% | 4 | 419 | 51.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510P00065000 | 2024-05-07 3:56PM EDT | 2024-05-10 | 0.12 | 0.11 | 0.13 | +0.02 | +20.00% | 140 | 1,263 | 46.88% |
| MRVL240517P00065000 | 2024-05-07 3:56PM EDT | 2024-05-17 | 0.53 | 0.50 | 0.53 | +0.09 | +20.45% | 191 | 12,037 | 40.87% |
| MRVL240524P00065000 | 2024-05-07 3:05PM EDT | 2024-05-24 | 0.92 | 1.05 | 1.11 | -0.08 | -8.00% | 27 | 99 | 44.09% |
| MRVL240531P00065000 | 2024-05-07 11:23AM EDT | 2024-05-31 | 2.10 | 2.32 | 2.41 | -0.04 | -1.87% | 2 | 374 | 57.62% |
| MRVL240607P00065000 | 2024-05-07 2:01PM EDT | 2024-06-07 | 2.45 | 2.55 | 2.64 | -0.50 | -16.95% | 2 | 60 | 53.86% |
| MRVL240614P00065000 | 2024-05-07 1:48PM EDT | 2024-06-14 | 2.62 | 2.79 | 3.05 | -0.57 | -17.87% | 6 | 3 | 52.66% |
| MRVL240621P00065000 | 2024-05-07 3:44PM EDT | 2024-06-21 | 2.93 | 3.00 | 3.10 | +0.13 | +4.64% | 36 | 3,801 | 50.42% |
| MRVL240719P00065000 | 2024-05-07 12:40PM EDT | 2024-07-19 | 3.60 | 3.70 | 3.80 | +0.13 | +3.75% | 5 | 1,439 | 45.74% |
| MRVL240816P00065000 | 2024-05-07 3:16PM EDT | 2024-08-16 | 4.25 | 4.40 | 4.50 | +0.05 | +1.19% | 12 | 1,282 | 44.07% |
| MRVL240920P00065000 | 2024-05-07 12:45PM EDT | 2024-09-20 | 5.30 | 5.50 | 5.60 | -0.15 | -2.75% | 14 | 712 | 44.96% |
| MRVL241115P00065000 | 2024-05-06 2:27PM EDT | 2024-11-15 | 6.30 | 6.50 | 6.70 | 0.00 | - | 1 | 51 | 43.70% |
| MRVL241220P00065000 | 2024-05-03 9:35AM EDT | 2024-12-20 | 7.55 | 7.20 | 7.35 | 0.00 | - | 1 | 1,578 | 43.37% |
| MRVL250117P00065000 | 2024-05-07 3:54PM EDT | 2025-01-17 | 7.55 | 7.55 | 7.70 | +0.35 | +4.86% | 10 | 3,005 | 42.54% |
| MRVL250321P00065000 | 2024-05-07 1:17PM EDT | 2025-03-21 | 8.25 | 8.45 | 8.65 | -0.70 | -7.82% | 12 | 19 | 42.02% |
| MRVL260116P00065000 | 2024-05-07 11:17AM EDT | 2026-01-16 | 11.20 | 11.40 | 11.70 | -1.92 | -14.63% | 12 | 2,475 | 39.21% |
