La bourse ferme dans 56 min
CAC 40
8 226,79 +39,14 (+0,48 %) Euro Stoxx 50
5 087,17 +32,76 (+0,65 %) Dow Jones
39 518,75 +130,99 (+0,33 %) EUR/USD
1,0768 -0,0016 (-0,15 %) Gold future
2 370,50 +30,20 (+1,29 %) Bitcoin EUR
57 654,35 +669,94 (+1,18 %)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:34AM EDT. Marché ouvert.
Prix d’exercice:72.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240517C00072500 | 2024-05-10 9:43AM EDT | 2024-05-17 | 0.40 | 0.29 | 0.31 | +0.16 | +57.14% | 39 | 4,029 | 40.92% |
| MRVL240621C00072500 | 2024-05-10 10:03AM EDT | 2024-06-21 | 3.35 | 3.10 | 3.15 | +0.45 | +15.52% | 16 | 10,291 | 52.86% |
| MRVL240719C00072500 | 2024-05-09 2:28PM EDT | 2024-07-19 | 4.20 | 4.00 | 4.05 | +0.30 | +7.69% | 1 | 8,472 | 49.07% |
| MRVL240816C00072500 | 2024-05-10 9:55AM EDT | 2024-08-16 | 5.30 | 4.95 | 5.00 | +0.50 | +10.42% | 3 | 887 | 48.38% |
| MRVL240920C00072500 | 2024-05-09 2:46PM EDT | 2024-09-20 | 6.35 | 6.45 | 6.55 | 0.00 | - | 31 | 607 | 50.75% |
| MRVL241115C00072500 | 2024-04-25 3:18PM EDT | 2024-11-15 | 8.05 | 7.85 | 7.95 | 0.00 | - | 2 | 13 | 50.04% |
| MRVL241220C00072500 | 2024-04-24 10:13AM EDT | 2024-12-20 | 7.75 | 9.00 | 9.10 | 0.00 | - | 4 | 393 | 51.15% |
| MRVL250117C00072500 | 2024-05-06 1:54PM EDT | 2025-01-17 | 10.50 | 9.50 | 9.65 | 0.00 | - | 2 | 1,387 | 50.56% |
| MRVL250321C00072500 | 2024-04-29 10:06AM EDT | 2025-03-21 | 11.75 | 10.95 | 11.20 | 0.00 | - | 3 | 24 | 51.20% |
| MRVL250620C00072500 | 2024-05-08 1:21PM EDT | 2025-06-20 | 12.70 | 12.75 | 13.45 | 0.00 | - | - | 10 | 52.25% |
| MRVL260116C00072500 | 2024-05-02 10:28AM EDT | 2026-01-16 | 14.83 | 16.15 | 16.95 | 0.00 | - | 1 | 191 | 52.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240517P00072500 | 2024-05-10 9:48AM EDT | 2024-05-17 | 3.90 | 4.35 | 4.45 | -0.40 | -9.30% | 1 | 2,712 | 0.00% |
| MRVL240621P00072500 | 2024-05-07 12:08PM EDT | 2024-06-21 | 6.30 | 7.00 | 7.00 | 0.00 | - | 12 | 1,654 | 45.39% |
| MRVL240719P00072500 | 2024-05-09 11:25AM EDT | 2024-07-19 | 7.60 | 7.60 | 7.70 | 0.00 | - | 17 | 631 | 41.46% |
| MRVL240816P00072500 | 2024-05-09 1:25PM EDT | 2024-08-16 | 8.55 | 8.25 | 8.35 | 0.00 | - | 41 | 585 | 39.84% |
| MRVL240920P00072500 | 2024-05-09 3:55PM EDT | 2024-09-20 | 9.80 | 9.40 | 9.50 | 0.00 | - | 16 | 283 | 41.35% |
| MRVL241115P00072500 | 2024-05-03 3:30PM EDT | 2024-11-15 | 10.65 | 10.40 | 10.55 | 0.00 | - | 2 | 12 | 40.13% |
| MRVL241220P00072500 | 2024-05-06 2:27PM EDT | 2024-12-20 | 10.85 | 11.15 | 11.25 | 0.00 | - | 1 | 523 | 40.17% |
| MRVL250117P00072500 | 2024-05-03 9:44AM EDT | 2025-01-17 | 11.75 | 11.45 | 11.60 | 0.00 | - | 34 | 851 | 39.44% |
| MRVL250321P00072500 | 2024-04-25 3:15PM EDT | 2025-03-21 | 12.93 | 12.35 | 12.70 | 0.00 | - | 3 | 105 | 39.65% |
| MRVL260116P00072500 | 2024-04-02 9:30AM EDT | 2026-01-16 | 15.66 | 15.95 | 17.95 | 0.00 | - | 1 | 54 | 43.36% |
