Mercados españoles abiertos en 3 hrs 7 min
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
39.030,78 +413,68 (+1,07%) Dólar/Euro
1,0833 +0,0006 (+0,05%) Petróleo Brent
81,57 -0,33 (-0,40%) Bitcoin EUR
64.002,68 -545,23 (-0,84%)
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 comprapara14 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240614C00050000 | 2024-05-09 11:24AM EDT | 50.00 | 19.47 | 21.85 | 25.50 | 0.00 | - | 2 | 2 | 151.17% |
| MRVL240614C00060000 | 2024-05-17 1:38PM EDT | 60.00 | 13.09 | 12.25 | 15.70 | 0.00 | - | 58 | 58 | 55.86% |
| MRVL240614C00064000 | 2024-05-21 10:13AM EDT | 64.00 | 10.20 | 10.65 | 12.90 | 0.00 | - | 1 | 2 | 82.50% |
| MRVL240614C00065000 | 2024-05-21 3:59PM EDT | 65.00 | 9.80 | 9.85 | 11.10 | 0.00 | - | 1 | 41 | 71.85% |
| MRVL240614C00066000 | 2024-05-21 1:14PM EDT | 66.00 | 8.80 | 8.10 | 10.25 | 0.00 | - | 24 | 34 | 61.38% |
| MRVL240614C00067000 | 2024-05-21 1:13PM EDT | 67.00 | 8.10 | 7.65 | 9.45 | 0.00 | - | 11 | 70 | 63.04% |
| MRVL240614C00068000 | 2024-05-16 3:19PM EDT | 68.00 | 8.00 | 6.25 | 8.40 | 0.00 | - | 5 | 178 | 54.10% |
| MRVL240614C00069000 | 2024-05-20 1:48PM EDT | 69.00 | 7.62 | 7.15 | 8.60 | 0.00 | - | 3 | 15 | 72.95% |
| MRVL240614C00070000 | 2024-05-21 10:39AM EDT | 70.00 | 6.30 | 6.55 | 6.85 | 0.00 | - | 5 | 282 | 64.43% |
| MRVL240614C00071000 | 2024-05-22 10:10AM EDT | 71.00 | 5.73 | 5.95 | 6.20 | -0.40 | -6.53% | 2 | 19 | 63.72% |
| MRVL240614C00072000 | 2024-05-21 12:55PM EDT | 72.00 | 5.03 | 5.40 | 5.70 | 0.00 | - | 3 | 20 | 63.97% |
| MRVL240614C00073000 | 2024-05-22 12:42PM EDT | 73.00 | 4.62 | 4.90 | 5.05 | -0.08 | -1.70% | 15 | 260 | 63.06% |
| MRVL240614C00074000 | 2024-05-22 2:26PM EDT | 74.00 | 4.10 | 4.30 | 4.70 | -0.20 | -4.65% | 22 | 750 | 63.06% |
| MRVL240614C00075000 | 2024-05-22 12:46PM EDT | 75.00 | 3.97 | 4.00 | 4.25 | +0.17 | +4.47% | 3 | 120 | 63.94% |
| MRVL240614C00076000 | 2024-05-22 11:53AM EDT | 76.00 | 3.26 | 3.55 | 3.85 | -0.49 | -13.07% | 31 | 63 | 63.72% |
| MRVL240614C00077000 | 2024-05-22 10:52AM EDT | 77.00 | 3.00 | 3.20 | 3.45 | +0.01 | +0.33% | 1 | 535 | 63.75% |
| MRVL240614C00078000 | 2024-05-22 2:10PM EDT | 78.00 | 2.74 | 2.82 | 3.10 | +0.19 | +7.45% | 34 | 41 | 63.48% |
| MRVL240614C00079000 | 2024-05-21 11:23AM EDT | 79.00 | 2.57 | 2.43 | 2.78 | 0.00 | - | 13 | 42 | 62.92% |
| MRVL240614C00080000 | 2024-05-22 1:47PM EDT | 80.00 | 2.12 | 2.28 | 2.46 | +0.04 | +1.92% | 36 | 111 | 63.72% |
| MRVL240614C00081000 | 2024-05-21 10:42AM EDT | 81.00 | 1.87 | 1.88 | 2.22 | 0.00 | - | 30 | 51 | 62.84% |
| MRVL240614C00085000 | 2024-05-22 1:01PM EDT | 85.00 | 1.23 | 1.21 | 1.29 | +0.17 | +16.04% | 7 | 565 | 63.09% |
| MRVL240614C00090000 | 2024-05-22 3:50PM EDT | 90.00 | 0.58 | 0.61 | 0.74 | +0.01 | +1.75% | 28 | 344 | 64.21% |
| MRVL240614C00095000 | 2024-05-21 3:12PM EDT | 95.00 | 0.29 | 0.30 | 0.34 | 0.00 | - | 2 | 40 | 63.77% |
Opciones de ventapara14 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240614P00045000 | 2024-05-14 11:34AM EDT | 45.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | - | 10 | 154.44% |
| MRVL240614P00050000 | 2024-05-20 12:20PM EDT | 50.00 | 0.04 | 0.02 | 0.08 | 0.00 | - | 1 | 2 | 69.92% |
| MRVL240614P00053000 | 2024-05-15 10:32AM EDT | 53.00 | 0.21 | 0.05 | 0.12 | 0.00 | - | 100 | 101 | 65.43% |
| MRVL240614P00055000 | 2024-05-15 10:37AM EDT | 55.00 | 0.33 | 0.11 | 0.17 | 0.00 | - | 6 | 57 | 64.06% |
| MRVL240614P00056000 | 2024-05-14 9:37AM EDT | 56.00 | 0.61 | 0.14 | 0.21 | 0.00 | - | - | 5 | 63.28% |
| MRVL240614P00057000 | 2024-05-21 2:32PM EDT | 57.00 | 0.19 | 0.19 | 0.26 | 0.00 | - | 1 | 11 | 62.99% |
| MRVL240614P00058000 | 2024-05-22 1:49PM EDT | 58.00 | 0.26 | 0.25 | 0.29 | +0.01 | +4.00% | 4 | 512 | 61.82% |
| MRVL240614P00059000 | 2024-05-20 12:26PM EDT | 59.00 | 0.30 | 0.32 | 0.36 | 0.00 | - | 14 | 16 | 61.43% |
| MRVL240614P00060000 | 2024-05-21 1:01PM EDT | 60.00 | 0.40 | 0.40 | 0.44 | 0.00 | - | 10 | 147 | 60.84% |
| MRVL240614P00061000 | 2024-05-22 1:56PM EDT | 61.00 | 0.53 | 0.39 | 0.55 | +0.05 | +10.42% | 10 | 235 | 58.79% |
| MRVL240614P00062000 | 2024-05-20 1:21PM EDT | 62.00 | 0.55 | 0.51 | 0.70 | 0.00 | - | 11 | 21 | 59.08% |
| MRVL240614P00063000 | 2024-05-21 9:30AM EDT | 63.00 | 0.90 | 0.75 | 0.83 | 0.00 | - | 20 | 210 | 59.96% |
| MRVL240614P00064000 | 2024-05-22 12:25PM EDT | 64.00 | 0.87 | 0.93 | 1.10 | -0.13 | -13.00% | 3 | 29 | 60.99% |
| MRVL240614P00065000 | 2024-05-21 12:07PM EDT | 65.00 | 1.07 | 1.12 | 1.21 | -0.10 | -8.55% | 1 | 125 | 59.67% |
| MRVL240614P00066000 | 2024-05-22 12:00PM EDT | 66.00 | 1.28 | 1.36 | 1.44 | -0.14 | -9.86% | 1 | 16 | 59.60% |
| MRVL240614P00067000 | 2024-05-22 2:02PM EDT | 67.00 | 1.81 | 1.50 | 1.70 | +0.01 | +0.56% | 8 | 20 | 58.35% |
| MRVL240614P00068000 | 2024-05-22 2:42PM EDT | 68.00 | 2.13 | 1.80 | 2.13 | +0.25 | +13.30% | 2 | 332 | 59.42% |
| MRVL240614P00069000 | 2024-05-20 3:48PM EDT | 69.00 | 2.10 | 2.24 | 2.35 | 0.00 | - | 117 | 263 | 59.28% |
| MRVL240614P00070000 | 2024-05-22 3:15PM EDT | 70.00 | 2.90 | 2.50 | 2.72 | +0.42 | +16.94% | 5 | 67 | 58.40% |
| MRVL240614P00071000 | 2024-05-22 9:42AM EDT | 71.00 | 3.01 | 3.00 | 3.15 | +0.03 | +1.01% | 1 | 106 | 59.18% |
| MRVL240614P00072000 | 2024-05-21 12:12PM EDT | 72.00 | 3.59 | 3.45 | 3.60 | 0.00 | - | 1 | 16 | 59.18% |
| MRVL240614P00073000 | 2024-05-22 1:04PM EDT | 73.00 | 4.00 | 3.95 | 4.10 | -0.10 | -2.44% | 1 | 112 | 59.38% |
| MRVL240614P00074000 | 2024-05-22 1:44PM EDT | 74.00 | 4.70 | 4.45 | 4.65 | +0.30 | +6.82% | 42 | 34 | 59.40% |
| MRVL240614P00075000 | 2024-05-22 1:49PM EDT | 75.00 | 5.40 | 4.95 | 5.20 | +0.65 | +13.68% | 7 | 29 | 58.94% |
| MRVL240614P00076000 | 2024-05-20 3:56PM EDT | 76.00 | 5.30 | 5.55 | 5.80 | 0.00 | - | 25 | 23 | 59.01% |
| MRVL240614P00077000 | 2024-05-22 12:49PM EDT | 77.00 | 6.30 | 6.15 | 6.45 | +0.55 | +9.57% | 1 | 41 | 58.96% |
© 2024 Yahoo. Todos los derechos reservados.