Mercados españoles cerrados

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
67,88-2,28 (-3,25%)
Al cierre: 04:00PM EDT
67,87 -0,01 (-0,02%)
Después del cierre: 04:09PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MRVL240419C000325002024-02-27 1:09PM EDT32.5038.1836.6540.200.00-22651.76%
MRVL240419C000400002024-03-15 11:52AM EDT40.0027.4029.6031.500.00-12480.86%
MRVL240419C000425002024-03-25 9:48AM EDT42.5023.1023.6026.850.00-33358.01%
MRVL240419C000450002024-03-25 1:21PM EDT45.0021.1521.2523.450.00-893248.63%
MRVL240419C000475002024-04-02 11:24AM EDT47.5025.1018.6022.500.00-169171.29%
MRVL240419C000500002024-04-15 10:42AM EDT50.0020.1017.4019.25-1.25-5.85%36378184.57%
MRVL240419C000550002024-04-15 11:05AM EDT55.0014.6512.5014.80-0.65-4.25%24330161.52%
MRVL240419C000560002024-04-15 11:00AM EDT56.0013.7512.0512.65+2.00+17.02%1031130.86%
MRVL240419C000570002024-04-11 3:52PM EDT57.0014.759.6511.250.00-1822114.06%
MRVL240419C000575002024-04-15 12:26PM EDT57.5011.9010.2510.80-2.25-15.90%177387.89%
MRVL240419C000580002024-03-26 3:49PM EDT58.0012.909.5010.65+2.15+20.00%123089.84%
MRVL240419C000590002024-03-25 10:11AM EDT59.007.808.0010.800.00-177106.84%
MRVL240419C000600002024-04-15 12:07PM EDT60.009.637.908.50-1.35-12.30%131,28084.47%
MRVL240419C000610002024-04-11 10:35AM EDT61.009.356.657.300.00-816156.45%
MRVL240419C000620002024-04-15 3:02PM EDT62.006.206.106.35-1.40-18.42%533969.04%
MRVL240419C000625002024-04-15 11:42AM EDT62.506.095.655.80-3.19-34.37%997264.75%
MRVL240419C000630002024-04-15 1:26PM EDT63.005.505.006.10-2.72-33.09%623276.86%
MRVL240419C000640002024-04-15 2:18PM EDT64.004.554.304.45-2.40-34.53%241758.89%
MRVL240419C000650002024-04-15 3:45PM EDT65.003.403.553.70-2.20-39.29%12416,12659.23%
MRVL240419C000660002024-04-15 3:25PM EDT66.002.742.712.80-1.91-41.08%1870552.73%
MRVL240419C000670002024-04-15 3:46PM EDT67.001.982.122.16-1.82-47.89%15159052.83%
MRVL240419C000675002024-04-15 3:46PM EDT67.501.691.751.79-2.06-54.93%1903,04650.39%
MRVL240419C000680002024-04-15 3:45PM EDT68.001.471.511.55-1.68-53.33%1752,09450.10%
MRVL240419C000690002024-04-15 3:54PM EDT69.001.081.051.08-1.39-56.28%4562,09049.37%
MRVL240419C000700002024-04-15 3:47PM EDT70.000.670.720.74-1.23-64.74%1,70112,07349.02%
MRVL240419C000710002024-04-15 3:48PM EDT71.000.470.480.51-0.97-67.36%8401,38849.71%
MRVL240419C000720002024-04-15 3:51PM EDT72.000.310.300.34-0.72-69.90%1,1201,87150.20%
MRVL240419C000725002024-04-15 3:33PM EDT72.500.260.240.27-0.64-71.11%52118,11050.10%
MRVL240419C000730002024-04-15 3:50PM EDT73.000.190.190.21-0.55-74.32%1,1052,39349.90%
MRVL240419C000740002024-04-15 3:49PM EDT74.000.130.120.14-0.42-76.36%4262,87550.20%
MRVL240419C000750002024-04-15 3:52PM EDT75.000.090.080.10-0.30-76.92%2,46421,48351.76%
MRVL240419C000760002024-04-15 3:36PM EDT76.000.060.040.07-0.22-78.57%2611,48052.15%
MRVL240419C000770002024-04-15 3:25PM EDT77.000.040.030.05-0.15-78.95%2662,50354.30%
MRVL240419C000775002024-04-15 2:00PM EDT77.500.040.030.04-0.14-73.68%37310,09355.47%
MRVL240419C000780002024-04-15 3:47PM EDT78.000.030.020.04-0.13-76.47%581,35956.25%
MRVL240419C000790002024-04-15 2:34PM EDT79.000.040.010.04-0.05-55.56%442,07058.98%
MRVL240419C000800002024-04-15 3:48PM EDT80.000.030.010.03-0.04-57.14%44226,52760.94%
MRVL240419C000810002024-04-15 2:46PM EDT81.000.020.010.03-0.05-71.43%1152365.63%
MRVL240419C000825002024-04-15 3:22PM EDT82.500.020.010.03-0.02-40.00%454,31571.09%
MRVL240419C000840002024-04-12 12:25PM EDT84.000.040.000.800.00-4144128.52%
MRVL240419C000850002024-04-15 3:53PM EDT85.000.010.000.030.00-419,08478.13%
MRVL240419C000860002024-04-12 9:46AM EDT86.000.030.001.030.00-23147.46%
MRVL240419C000875002024-04-15 3:06PM EDT87.500.010.010.020.00-822,61785.94%
MRVL240419C000900002024-04-15 3:48PM EDT90.000.010.000.01-0.01-50.00%1048,21684.38%
MRVL240419C000925002024-04-15 2:24PM EDT92.500.010.000.010.00-22,31990.63%
MRVL240419C000940002024-04-11 10:12AM EDT94.000.070.000.980.00--1184.18%
MRVL240419C000950002024-04-11 10:27AM EDT95.000.020.000.050.00-43,426117.19%
MRVL240419C001000002024-04-12 3:47PM EDT100.000.010.000.010.00-15,757112.50%
MRVL240419C001050002024-04-11 3:06PM EDT105.000.010.000.020.00-71,678132.81%
MRVL240419C001100002024-04-11 2:37PM EDT110.000.020.000.040.00-10381156.25%
MRVL240419C001150002024-04-11 11:16AM EDT115.000.010.000.010.00-91,107150.00%
MRVL240419C001200002024-04-15 3:12PM EDT120.000.010.000.010.00-12,097156.25%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MRVL240419P000350002024-03-06 2:09PM EDT35.000.040.001.090.00-221366.60%
MRVL240419P000375002024-03-04 12:11PM EDT37.500.040.000.310.00-28262.11%
MRVL240419P000400002024-03-11 3:11PM EDT40.000.030.000.230.00-12225.78%
MRVL240419P000425002024-03-11 10:33AM EDT42.500.200.000.220.00-35201.17%
MRVL240419P000450002024-04-15 2:24PM EDT45.000.010.000.06-0.01-50.00%2173149.22%
MRVL240419P000475002024-04-05 11:33AM EDT47.500.010.000.020.00-11,257115.63%
MRVL240419P000500002024-04-12 10:35AM EDT50.000.060.000.010.00-121093.75%
MRVL240419P000550002024-04-15 10:55AM EDT55.000.040.000.02+0.03+300.00%460471.88%
MRVL240419P000560002024-04-08 1:01PM EDT56.000.030.000.240.00-1027295.70%
MRVL240419P000570002024-04-10 11:23AM EDT57.000.040.000.250.00-311689.06%
MRVL240419P000575002024-04-15 3:48PM EDT57.500.020.001.500.00-4532135.35%
MRVL240419P000580002024-04-12 3:45PM EDT58.000.020.000.160.00-1238575.00%
MRVL240419P000590002024-04-11 1:54PM EDT59.000.020.010.030.00-114054.69%
MRVL240419P000600002024-04-15 3:06PM EDT60.000.030.020.04+0.01+50.00%104,35251.95%
MRVL240419P000610002024-04-15 2:02PM EDT61.000.040.040.06+0.02+100.00%15148750.00%
MRVL240419P000620002024-04-15 3:45PM EDT62.000.090.070.09+0.05+125.00%3680248.83%
MRVL240419P000625002024-04-15 3:44PM EDT62.500.120.100.12+0.07+140.00%473,82148.44%
MRVL240419P000630002024-04-15 3:18PM EDT63.000.180.140.16+0.11+157.14%9733348.24%
MRVL240419P000640002024-04-15 3:18PM EDT64.000.290.230.26+0.18+163.64%541,09046.78%
MRVL240419P000650002024-04-15 3:51PM EDT65.000.430.420.43+0.23+115.00%5165,18746.19%
MRVL240419P000660002024-04-15 3:50PM EDT66.000.670.650.68+0.35+109.38%4651,82345.70%
MRVL240419P000670002024-04-15 3:50PM EDT67.000.980.971.01+0.46+88.46%8173,64544.68%
MRVL240419P000675002024-04-15 3:54PM EDT67.501.201.171.19+0.54+83.08%1,5919,76943.41%
MRVL240419P000680002024-04-15 3:50PM EDT68.001.421.371.41+0.61+75.31%1,4765,94742.53%
MRVL240419P000690002024-04-15 3:50PM EDT69.001.961.921.96+0.82+71.93%1,6873,65341.50%
MRVL240419P000700002024-04-15 3:49PM EDT70.002.542.592.64+0.98+62.82%64410,02840.92%
MRVL240419P000710002024-04-15 3:52PM EDT71.003.303.253.45+1.19+56.40%2291,37541.80%
MRVL240419P000720002024-04-15 1:27PM EDT72.004.504.104.25+1.74+63.04%1363,44037.70%
MRVL240419P000725002024-04-15 3:42PM EDT72.505.004.604.75+1.95+63.93%2258,43540.92%
MRVL240419P000730002024-04-15 1:30PM EDT73.005.055.055.20+1.65+48.53%1951,29239.45%
MRVL240419P000740002024-04-15 3:21PM EDT74.006.155.456.05+1.95+46.43%574220.00%
MRVL240419P000750002024-04-15 3:42PM EDT75.007.346.907.15+2.69+57.85%1603,35042.58%
MRVL240419P000760002024-04-15 11:31AM EDT76.006.357.358.70+1.75+38.04%4227991.70%
MRVL240419P000770002024-04-15 9:49AM EDT77.006.158.759.55-0.10-1.60%522451.95%
MRVL240419P000775002024-04-15 3:31PM EDT77.509.569.309.50+1.91+24.97%151,7980.00%
MRVL240419P000780002024-04-12 2:45PM EDT78.007.449.8510.900.00-1530883.98%
MRVL240419P000790002024-04-12 10:00AM EDT79.007.2510.7511.750.00-518677.54%
MRVL240419P000800002024-04-15 3:13PM EDT80.0012.0511.3511.95+3.77+45.53%701,6560.00%
MRVL240419P000810002024-04-11 2:39PM EDT81.0010.2512.6014.550.00--9115.92%
MRVL240419P000825002024-04-15 12:12PM EDT82.5014.6514.2016.05+3.25+28.51%43329127.83%
MRVL240419P000840002024-04-11 2:27PM EDT84.0013.4015.8016.300.00--1108.01%
MRVL240419P000850002024-04-15 12:59PM EDT85.0017.1516.5517.30+2.80+19.51%4461,026112.70%
MRVL240419P000875002024-04-04 2:52PM EDT87.5015.6019.2520.300.00-110120.51%
MRVL240419P000900002024-04-15 1:32PM EDT90.0021.8521.6522.05+5.20+31.23%3030.00%
MRVL240419P000925002024-04-15 9:31AM EDT92.5020.9023.3525.75-3.55-14.52%50219.82%
MRVL240419P000950002024-04-09 3:29PM EDT95.0021.7025.0028.950.00-110268.85%
MRVL240419P001000002024-03-14 9:30AM EDT100.0031.3029.5030.450.00-100.00%
MRVL240419P001050002024-03-07 12:38PM EDT105.0023.5031.3534.400.00-3000.00%
MRVL240419P001100002024-03-07 1:05PM EDT110.0027.4535.9539.250.00--00.00%
MRVL240419P001150002024-04-11 10:08AM EDT115.0041.8045.0048.950.00-10358.89%
MRVL240419P001200002024-03-07 4:54PM EDT120.0035.2545.8549.400.00--00.00%