Marchés français ouverture 8 h 39 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) 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
58 431,04 -628,65 (-1,06 %)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510C00080000 | 2024-05-06 3:46PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.10 | 0.00 | - | 3 | 386 | 74.61% |
| MRVL240517C00080000 | 2024-05-07 11:32AM EDT | 2024-05-17 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 16 | 8,593 | 45.51% |
| MRVL240524C00080000 | 2024-05-06 12:41PM EDT | 2024-05-24 | 0.26 | 0.18 | 0.21 | 0.00 | - | 4 | 397 | 45.31% |
| MRVL240531C00080000 | 2024-05-07 3:39PM EDT | 2024-05-31 | 1.04 | 0.86 | 0.96 | -0.16 | -13.33% | 32 | 128 | 57.64% |
| MRVL240607C00080000 | 2024-05-07 3:43PM EDT | 2024-06-07 | 1.23 | 1.10 | 1.17 | -0.17 | -12.14% | 2 | 16 | 55.08% |
| MRVL240614C00080000 | 2024-05-06 2:41PM EDT | 2024-06-14 | 1.53 | 1.33 | 1.40 | -0.10 | -6.13% | 6 | 9 | 53.49% |
| MRVL240621C00080000 | 2024-05-07 3:24PM EDT | 2024-06-21 | 1.67 | 1.48 | 1.52 | -0.14 | -7.73% | 241 | 14,988 | 51.12% |
| MRVL240719C00080000 | 2024-05-07 1:17PM EDT | 2024-07-19 | 2.45 | 2.19 | 2.27 | -0.16 | -6.13% | 20 | 2,147 | 48.11% |
| MRVL240816C00080000 | 2024-05-07 3:52PM EDT | 2024-08-16 | 3.20 | 3.00 | 3.10 | -0.25 | -7.25% | 2 | 701 | 47.60% |
| MRVL240920C00080000 | 2024-05-07 3:56PM EDT | 2024-09-20 | 4.43 | 4.35 | 4.45 | -0.37 | -7.71% | 17 | 1,297 | 49.82% |
| MRVL241115C00080000 | 2024-05-06 3:41PM EDT | 2024-11-15 | 6.20 | 4.75 | 5.85 | 0.00 | - | 1 | 32 | 49.32% |
| MRVL241220C00080000 | 2024-05-07 1:59PM EDT | 2024-12-20 | 7.05 | 6.75 | 6.90 | -0.18 | -2.49% | 5 | 1,701 | 50.33% |
| MRVL250117C00080000 | 2024-05-06 11:23AM EDT | 2025-01-17 | 7.45 | 7.20 | 7.40 | 0.00 | - | 5 | 1,761 | 49.71% |
| MRVL250321C00080000 | 2024-05-06 9:39AM EDT | 2025-03-21 | 9.00 | 6.65 | 8.85 | 0.00 | - | 17 | 1,567 | 50.23% |
| MRVL260116C00080000 | 2024-05-06 3:06PM EDT | 2026-01-16 | 14.55 | 13.65 | 14.20 | 0.00 | - | 19 | 424 | 50.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510P00080000 | 2024-05-06 2:50PM EDT | 2024-05-10 | 10.55 | 11.00 | 12.60 | 0.00 | - | 1 | 0 | 118.16% |
| MRVL240517P00080000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 10.83 | 10.25 | 12.65 | 0.00 | - | 1 | 85 | 52.34% |
| MRVL240524P00080000 | 2024-05-03 2:27PM EDT | 2024-05-24 | 11.84 | 11.20 | 12.05 | 0.00 | - | 12 | 32 | 63.18% |
| MRVL240531P00080000 | 2024-04-16 1:35PM EDT | 2024-05-31 | 13.10 | 11.00 | 12.10 | 0.00 | - | 2 | 2 | 54.79% |
| MRVL240621P00080000 | 2024-05-01 11:12AM EDT | 2024-06-21 | 16.60 | 12.30 | 12.55 | 0.00 | - | 1 | 590 | 47.34% |
| MRVL240719P00080000 | 2024-05-01 11:12AM EDT | 2024-07-19 | 16.88 | 12.00 | 13.05 | 0.00 | - | 1 | 291 | 42.73% |
| MRVL240816P00080000 | 2024-05-06 11:29AM EDT | 2024-08-16 | 13.30 | 12.15 | 13.65 | 0.00 | - | 167 | 327 | 41.48% |
| MRVL240920P00080000 | 2024-05-03 12:14PM EDT | 2024-09-20 | 14.80 | 13.85 | 14.75 | 0.00 | - | 15 | 1,329 | 43.27% |
| MRVL241115P00080000 | 2024-04-15 2:18PM EDT | 2024-11-15 | 16.10 | 15.15 | 15.45 | 0.00 | - | 3 | 6 | 40.28% |
| MRVL241220P00080000 | 2024-04-24 10:17AM EDT | 2024-12-20 | 18.20 | 15.85 | 16.15 | 0.00 | - | 1 | 192 | 40.49% |
| MRVL250117P00080000 | 2024-04-22 3:42PM EDT | 2025-01-17 | 19.95 | 15.30 | 16.50 | 0.00 | - | 3 | 1,018 | 39.81% |
| MRVL250321P00080000 | 2024-04-25 10:58AM EDT | 2025-03-21 | 18.45 | 17.00 | 17.25 | 0.00 | - | 1 | 3 | 38.70% |
| MRVL260116P00080000 | 2024-02-07 4:10PM EDT | 2026-01-16 | 19.75 | 17.85 | 18.70 | 0.00 | - | 1 | 12 | 31.92% |
