La bourse est fermée
Dow Jones
38 880,21 +27,94 (+0,07 %) Nasdaq
16 327,30 -21,94 (-0,13 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0756 -0,0017 (-0,16 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 701,21 +235,89 (+0,40 %)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:34PM EDT. Marché ouvert.
Prix d’exercice:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510C00075000 | 2024-05-07 2:19PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 22 | 469 | 41.41% |
| MRVL240517C00075000 | 2024-05-07 2:44PM EDT | 2024-05-17 | 0.29 | 0.31 | 0.32 | -0.16 | -35.56% | 60 | 6,652 | 40.43% |
| MRVL240524C00075000 | 2024-05-07 3:18PM EDT | 2024-05-24 | 0.82 | 0.82 | 0.85 | -0.19 | -19.19% | 41 | 201 | 44.73% |
| MRVL240531C00075000 | 2024-05-07 1:31PM EDT | 2024-05-31 | 2.20 | 2.10 | 2.15 | -0.10 | -4.35% | 15 | 304 | 58.89% |
| MRVL240607C00075000 | 2024-05-07 3:14PM EDT | 2024-06-07 | 2.41 | 2.41 | 2.46 | +0.10 | +4.33% | 6 | 78 | 56.18% |
| MRVL240614C00075000 | 2024-05-07 11:36AM EDT | 2024-06-14 | 2.89 | 2.66 | 2.76 | -0.01 | -0.34% | 5 | 2 | 54.15% |
| MRVL240621C00075000 | 2024-05-07 12:13PM EDT | 2024-06-21 | 3.15 | 2.94 | 2.94 | 0.00 | - | 295 | 2,974 | 52.37% |
| MRVL240719C00075000 | 2024-05-07 2:37PM EDT | 2024-07-19 | 3.68 | 3.75 | 3.85 | -0.19 | -4.91% | 43 | 777 | 48.93% |
| MRVL240816C00075000 | 2024-05-07 1:16PM EDT | 2024-08-16 | 4.95 | 4.80 | 4.90 | -0.05 | -1.00% | 5 | 1,080 | 49.04% |
| MRVL240920C00075000 | 2024-05-07 1:08PM EDT | 2024-09-20 | 6.48 | 6.30 | 6.40 | +0.03 | +0.47% | 12 | 4,829 | 50.96% |
| MRVL241115C00075000 | 2024-05-07 9:30AM EDT | 2024-11-15 | 7.89 | 7.70 | 7.80 | +2.39 | +43.45% | 1 | 121 | 50.17% |
| MRVL241220C00075000 | 2024-05-06 11:16AM EDT | 2024-12-20 | 8.93 | 8.80 | 8.95 | +0.23 | +2.64% | 1 | 786 | 51.09% |
| MRVL250117C00075000 | 2024-05-07 2:00PM EDT | 2025-01-17 | 9.30 | 9.30 | 9.50 | -0.30 | -3.13% | 37 | 2,676 | 50.48% |
| MRVL250321C00075000 | 2024-05-02 3:27PM EDT | 2025-03-21 | 9.66 | 10.80 | 11.15 | 0.00 | - | 596 | 390 | 51.33% |
| MRVL260116C00075000 | 2024-05-06 11:32AM EDT | 2026-01-16 | 15.65 | 15.90 | 16.35 | 0.00 | - | 2 | 456 | 51.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510P00075000 | 2024-05-02 3:54PM EDT | 2024-05-10 | 8.40 | 5.55 | 5.80 | 0.00 | - | 1 | 4 | 38.28% |
| MRVL240517P00075000 | 2024-05-07 11:41AM EDT | 2024-05-17 | 5.52 | 5.70 | 5.90 | -0.43 | -7.23% | 15 | 2,530 | 31.54% |
| MRVL240524P00075000 | 2024-05-03 2:27PM EDT | 2024-05-24 | 7.35 | 6.25 | 6.55 | 0.00 | - | 12 | 112 | 43.12% |
| MRVL240531P00075000 | 2024-05-07 11:09AM EDT | 2024-05-31 | 7.24 | 7.40 | 7.55 | -3.51 | -32.65% | 9 | 1 | 52.30% |
| MRVL240607P00075000 | 2024-04-30 10:46AM EDT | 2024-06-07 | 7.49 | 7.70 | 8.10 | -1.41 | -15.84% | 1 | 4 | 52.05% |
| MRVL240621P00075000 | 2024-05-03 2:28PM EDT | 2024-06-21 | 9.01 | 8.05 | 8.15 | 0.00 | - | 4 | 1,675 | 46.19% |
| MRVL240719P00075000 | 2024-05-03 2:28PM EDT | 2024-07-19 | 9.63 | 8.75 | 8.85 | 0.00 | - | 1 | 441 | 42.44% |
| MRVL240816P00075000 | 2024-05-06 1:22PM EDT | 2024-08-16 | 9.75 | 9.45 | 9.60 | 0.00 | - | 3 | 495 | 41.52% |
| MRVL240920P00075000 | 2024-05-06 3:37PM EDT | 2024-09-20 | 10.70 | 10.55 | 10.65 | 0.00 | - | 10 | 294 | 42.18% |
| MRVL241115P00075000 | 2024-04-26 11:11AM EDT | 2024-11-15 | 12.00 | 11.60 | 11.75 | 0.00 | - | 2 | 52 | 41.08% |
| MRVL241220P00075000 | 2024-04-25 11:10AM EDT | 2024-12-20 | 13.95 | 12.35 | 12.50 | 0.00 | - | 10 | 1,604 | 41.25% |
| MRVL250117P00075000 | 2024-05-03 9:44AM EDT | 2025-01-17 | 13.25 | 12.60 | 12.80 | 0.00 | - | 3 | 2,016 | 40.23% |
| MRVL250321P00075000 | 2024-04-25 3:15PM EDT | 2025-03-21 | 14.42 | 13.55 | 13.90 | 0.00 | - | 3 | 17 | 40.31% |
| MRVL260116P00075000 | 2024-05-07 11:15AM EDT | 2026-01-16 | 16.60 | 16.60 | 17.75 | -2.37 | -12.49% | 1 | 28 | 39.64% |
