Mercados españoles abiertos en 3 hrs 51 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.299,71 +25,66 (+0,07%) Dólar/Euro
1,0719 +0,0001 (+0,01%) Petróleo Brent
83,84 +0,40 (+0,48%) Bitcoin EUR
53.641,15 -2.302,71 (-4,12%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240524C00045000 | 2024-04-23 3:14PM EDT | 45.00 | 19.17 | 17.45 | 20.90 | 0.00 | - | - | 11 | 92.29% |
| MRVL240524C00050000 | 2024-04-16 3:17PM EDT | 50.00 | 19.02 | 12.50 | 16.05 | 0.00 | - | - | 1 | 73.63% |
| MRVL240524C00055000 | 2024-04-22 2:04PM EDT | 55.00 | 9.05 | 8.75 | 10.10 | 0.00 | - | - | 2 | 55.57% |
| MRVL240524C00059000 | 2024-05-01 2:35PM EDT | 59.00 | 6.75 | 4.95 | 7.15 | -2.23 | -24.83% | 7 | 7 | 70.36% |
| MRVL240524C00060000 | 2024-04-30 12:44PM EDT | 60.00 | 8.10 | 4.95 | 5.90 | 0.00 | - | 6 | 6 | 50.93% |
| MRVL240524C00061000 | 2024-05-01 9:47AM EDT | 61.00 | 5.70 | 4.60 | 4.80 | -3.40 | -37.36% | 1 | 2 | 51.15% |
| MRVL240524C00062000 | 2024-04-26 9:30AM EDT | 62.00 | 7.78 | 4.00 | 4.20 | 0.00 | - | 4 | 55 | 50.95% |
| MRVL240524C00063000 | 2024-05-01 3:30PM EDT | 63.00 | 4.55 | 2.00 | 3.60 | -1.15 | -20.18% | 14 | 31 | 50.00% |
| MRVL240524C00064000 | 2024-05-01 3:30PM EDT | 64.00 | 3.95 | 2.93 | 3.10 | -2.90 | -42.34% | 8 | 20 | 49.85% |
| MRVL240524C00065000 | 2024-05-01 3:38PM EDT | 65.00 | 3.05 | 2.50 | 2.64 | -1.25 | -29.07% | 10 | 64 | 49.56% |
| MRVL240524C00066000 | 2024-04-30 2:04PM EDT | 66.00 | 2.42 | 2.06 | 2.23 | -1.46 | -37.63% | 10 | 21 | 49.32% |
| MRVL240524C00067000 | 2024-05-01 2:04PM EDT | 67.00 | 2.25 | 1.72 | 1.84 | -1.60 | -41.56% | 8 | 103 | 48.58% |
| MRVL240524C00068000 | 2024-05-01 10:08AM EDT | 68.00 | 1.72 | 1.42 | 1.54 | -1.05 | -37.91% | 4 | 52 | 48.61% |
| MRVL240524C00069000 | 2024-05-01 3:58PM EDT | 69.00 | 1.25 | 1.17 | 1.27 | -1.20 | -48.98% | 12 | 68 | 48.44% |
| MRVL240524C00070000 | 2024-05-01 12:18PM EDT | 70.00 | 1.07 | 0.93 | 1.04 | -0.93 | -46.50% | 5 | 1,042 | 48.29% |
| MRVL240524C00071000 | 2024-05-01 9:59AM EDT | 71.00 | 1.45 | 0.75 | 0.89 | -0.56 | -27.86% | 3 | 115 | 49.17% |
| MRVL240524C00072000 | 2024-04-29 10:11AM EDT | 72.00 | 0.86 | 0.60 | 0.73 | -1.42 | -62.28% | 1 | 335 | 49.22% |
| MRVL240524C00073000 | 2024-05-01 1:55PM EDT | 73.00 | 0.67 | 0.47 | 0.56 | -1.36 | -67.00% | 2 | 124 | 48.34% |
| MRVL240524C00074000 | 2024-05-01 9:50AM EDT | 74.00 | 0.60 | 0.37 | 0.46 | -1.00 | -62.50% | 5 | 86 | 48.68% |
| MRVL240524C00075000 | 2024-05-01 3:21PM EDT | 75.00 | 0.54 | 0.29 | 0.37 | -0.31 | -36.47% | 12 | 155 | 48.73% |
| MRVL240524C00076000 | 2024-05-01 11:00AM EDT | 76.00 | 0.34 | 0.26 | 0.30 | -0.82 | -70.69% | 6 | 56 | 49.02% |
| MRVL240524C00077000 | 2024-04-30 3:42PM EDT | 77.00 | 0.54 | 0.00 | 0.25 | 0.00 | - | 3 | 35 | 49.56% |
| MRVL240524C00078000 | 2024-04-30 10:43AM EDT | 78.00 | 0.61 | 0.00 | 0.21 | 0.00 | - | 1 | 77 | 50.20% |
| MRVL240524C00079000 | 2024-04-30 1:48PM EDT | 79.00 | 0.38 | 0.14 | 0.17 | 0.00 | - | 1 | 28 | 50.39% |
| MRVL240524C00080000 | 2024-05-01 3:55PM EDT | 80.00 | 0.13 | 0.11 | 0.14 | -0.17 | -56.67% | 13 | 176 | 50.78% |
| MRVL240524C00081000 | 2024-04-29 10:34AM EDT | 81.00 | 0.52 | 0.09 | 0.13 | 0.00 | - | 1 | 2 | 50.78% |
| MRVL240524C00082000 | 2024-04-26 3:49PM EDT | 82.00 | 0.11 | 0.00 | 0.11 | -0.31 | -73.81% | 2 | 46 | 52.93% |
| MRVL240524C00083000 | 2024-04-22 9:30AM EDT | 83.00 | 0.13 | 0.06 | 0.10 | 0.00 | - | 2 | 3 | 52.15% |
| MRVL240524C00084000 | 2024-04-19 3:07PM EDT | 84.00 | 0.11 | 0.05 | 0.09 | 0.00 | - | 6 | 7 | 53.13% |
| MRVL240524C00085000 | 2024-05-01 9:54AM EDT | 85.00 | 0.08 | 0.04 | 0.08 | -0.09 | -52.94% | 40 | 289 | 53.71% |
| MRVL240524C00086000 | 2024-04-22 9:30AM EDT | 86.00 | 0.19 | 0.00 | 0.07 | 0.00 | - | 1 | 4 | 51.56% |
| MRVL240524C00090000 | 2024-04-29 10:11AM EDT | 90.00 | 0.09 | 0.02 | 0.04 | 0.00 | - | 9 | 24 | 57.03% |
| MRVL240524C00100000 | 2024-04-16 2:28PM EDT | 100.00 | 0.05 | 0.00 | 1.96 | 0.00 | - | 325 | 148 | 129.39% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240524P00045000 | 2024-04-23 11:08AM EDT | 45.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 2 | 4 | 123.24% |
| MRVL240524P00050000 | 2024-05-01 10:29AM EDT | 50.00 | 0.06 | 0.05 | 0.09 | +0.02 | +50.00% | 1 | 39 | 50.00% |
| MRVL240524P00055000 | 2024-05-01 10:35AM EDT | 55.00 | 0.32 | 0.31 | 0.38 | +0.17 | +113.33% | 2 | 83 | 48.24% |
| MRVL240524P00056000 | 2024-05-01 2:03PM EDT | 56.00 | 0.46 | 0.43 | 0.52 | +0.13 | +39.39% | 10 | 146 | 48.34% |
| MRVL240524P00057000 | 2024-05-01 12:07PM EDT | 57.00 | 0.68 | 0.58 | 0.68 | +0.41 | +151.85% | 4 | 69 | 48.00% |
| MRVL240524P00058000 | 2024-05-01 12:46PM EDT | 58.00 | 0.87 | 0.75 | 0.86 | +0.54 | +163.64% | 2 | 32 | 47.31% |
| MRVL240524P00059000 | 2024-05-01 2:55PM EDT | 59.00 | 0.58 | 0.98 | 1.10 | +0.04 | +7.41% | 6 | 39 | 47.12% |
| MRVL240524P00060000 | 2024-05-01 10:35AM EDT | 60.00 | 1.17 | 1.25 | 1.37 | +0.42 | +56.00% | 2 | 94 | 46.61% |
| MRVL240524P00061000 | 2024-05-01 2:55PM EDT | 61.00 | 0.95 | 1.57 | 1.72 | 0.00 | - | 47 | 33 | 46.68% |
| MRVL240524P00062000 | 2024-05-01 2:35PM EDT | 62.00 | 1.40 | 1.94 | 2.08 | +0.20 | +16.67% | 157 | 366 | 46.05% |
| MRVL240524P00063000 | 2024-05-01 12:15PM EDT | 63.00 | 2.48 | 2.36 | 2.53 | +0.73 | +41.71% | 11 | 74 | 46.05% |
| MRVL240524P00064000 | 2024-05-01 12:00PM EDT | 64.00 | 3.20 | 2.85 | 2.99 | +1.37 | +74.86% | 3 | 127 | 45.31% |
| MRVL240524P00065000 | 2024-05-01 3:21PM EDT | 65.00 | 2.44 | 3.40 | 3.55 | +0.19 | +8.44% | 176 | 56 | 45.34% |
| MRVL240524P00066000 | 2024-04-30 10:16AM EDT | 66.00 | 3.90 | 3.95 | 4.20 | +1.74 | +80.56% | 6 | 137 | 45.95% |
| MRVL240524P00067000 | 2024-05-01 2:45PM EDT | 67.00 | 3.55 | 4.60 | 4.80 | +0.51 | +16.78% | 9 | 79 | 44.92% |
| MRVL240524P00068000 | 2024-05-01 3:05PM EDT | 68.00 | 3.75 | 5.30 | 5.50 | +0.20 | +5.63% | 2 | 39 | 44.75% |
| MRVL240524P00069000 | 2024-04-30 2:30PM EDT | 69.00 | 4.15 | 5.90 | 6.80 | 0.00 | - | 7 | 54 | 54.79% |
| MRVL240524P00070000 | 2024-05-01 2:40PM EDT | 70.00 | 5.80 | 5.95 | 7.45 | +2.10 | +56.76% | 12 | 46 | 52.81% |
| MRVL240524P00071000 | 2024-04-29 11:04AM EDT | 71.00 | 4.00 | 7.55 | 8.75 | 0.00 | - | 3 | 14 | 50.88% |
| MRVL240524P00072000 | 2024-05-01 10:34AM EDT | 72.00 | 8.30 | 7.00 | 9.75 | +3.65 | +78.49% | 7 | 38 | 66.85% |
| MRVL240524P00073000 | 2024-04-23 10:29AM EDT | 73.00 | 8.95 | 7.80 | 10.75 | 0.00 | - | 1 | 7 | 70.80% |
| MRVL240524P00074000 | 2024-04-18 9:40AM EDT | 74.00 | 9.90 | 9.35 | 11.40 | 0.00 | - | 1 | 17 | 67.41% |
| MRVL240524P00075000 | 2024-04-26 10:27AM EDT | 75.00 | 6.92 | 11.05 | 13.20 | 0.00 | - | 1 | 100 | 64.70% |
| MRVL240524P00077000 | 2024-04-12 10:00AM EDT | 77.00 | 7.20 | 11.35 | 15.00 | 0.00 | - | 5 | 8 | 90.53% |
| MRVL240524P00078000 | 2024-04-04 3:54PM EDT | 78.00 | 8.95 | 13.65 | 14.75 | 0.00 | - | 1 | 1 | 63.92% |
| MRVL240524P00079000 | 2024-05-01 3:58PM EDT | 79.00 | 15.20 | 14.75 | 16.75 | +1.15 | +8.19% | 5 | 5 | 66.70% |
| MRVL240524P00080000 | 2024-04-17 1:27PM EDT | 80.00 | 13.12 | 14.25 | 17.35 | 0.00 | - | 20 | 20 | 85.99% |
| MRVL240524P00085000 | 2024-04-05 3:15PM EDT | 85.00 | 13.94 | 19.15 | 22.60 | 0.00 | - | 2 | 0 | 106.54% |
© 2024 Yahoo. Todos los derechos reservados.