Mercados españoles cerrados
S&P 500
5.469,73 +0,43 (+0,01%) Nasdaq
17.765,71 +48,05 (+0,27%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0692 -0,0024 (-0,22%) Petróleo Brent
85,29 +0,28 (+0,33%) Bitcoin EUR
57.027,62 -668,42 (-1,16%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:17PM EDT. Mercado abierto.
Opciones de comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240705C00050000 | 2024-06-26 10:19AM EDT | 50.00 | 18.25 | 17.15 | 18.05 | -1.00 | -5.19% | 7 | 3 | 79.69% |
| MRVL240705C00057000 | 2024-06-21 10:28AM EDT | 57.00 | 15.40 | 9.95 | 10.75 | 0.00 | - | 1 | 2 | 66.41% |
| MRVL240705C00060000 | 2024-06-26 10:43AM EDT | 60.00 | 7.90 | 7.60 | 8.60 | -2.75 | -25.82% | 14 | 48 | 67.77% |
| MRVL240705C00061000 | 2024-06-24 11:40AM EDT | 61.00 | 8.90 | 6.60 | 6.80 | 0.00 | - | 3 | 3 | 47.56% |
| MRVL240705C00062000 | 2024-06-24 10:46AM EDT | 62.00 | 7.80 | 5.40 | 5.80 | 0.00 | - | 1 | 3 | 41.80% |
| MRVL240705C00063000 | 2024-06-26 11:02AM EDT | 63.00 | 4.85 | 4.55 | 5.50 | -2.40 | -33.10% | 4 | 4 | 60.35% |
| MRVL240705C00064000 | 2024-06-26 10:19AM EDT | 64.00 | 4.55 | 3.90 | 4.05 | -2.61 | -36.45% | 2 | 3 | 39.16% |
| MRVL240705C00065000 | 2024-06-26 11:49AM EDT | 65.00 | 3.30 | 3.10 | 3.25 | -0.25 | -7.04% | 23 | 67 | 37.89% |
| MRVL240705C00066000 | 2024-06-26 12:44PM EDT | 66.00 | 2.45 | 2.45 | 2.50 | -1.10 | -30.99% | 108 | 64 | 36.13% |
| MRVL240705C00067000 | 2024-06-26 12:32PM EDT | 67.00 | 2.06 | 1.87 | 1.87 | -0.24 | -10.43% | 82 | 58 | 35.30% |
| MRVL240705C00068000 | 2024-06-26 12:47PM EDT | 68.00 | 1.33 | 1.36 | 1.38 | -0.91 | -40.62% | 136 | 144 | 35.45% |
| MRVL240705C00069000 | 2024-06-26 12:44PM EDT | 69.00 | 0.96 | 0.96 | 0.99 | -0.46 | -32.39% | 124 | 441 | 35.60% |
| MRVL240705C00070000 | 2024-06-26 12:48PM EDT | 70.00 | 0.65 | 0.68 | 0.70 | -0.41 | -38.68% | 59 | 538 | 36.04% |
| MRVL240705C00071000 | 2024-06-26 12:38PM EDT | 71.00 | 0.48 | 0.47 | 0.49 | -0.32 | -40.00% | 16 | 403 | 36.62% |
| MRVL240705C00072000 | 2024-06-26 12:36PM EDT | 72.00 | 0.32 | 0.32 | 0.33 | -0.22 | -40.74% | 32 | 389 | 36.91% |
| MRVL240705C00073000 | 2024-06-26 12:41PM EDT | 73.00 | 0.22 | 0.21 | 0.23 | -0.35 | -61.40% | 11 | 401 | 37.84% |
| MRVL240705C00074000 | 2024-06-26 11:11AM EDT | 74.00 | 0.15 | 0.14 | 0.16 | -0.13 | -46.43% | 11 | 151 | 38.77% |
| MRVL240705C00075000 | 2024-06-26 12:31PM EDT | 75.00 | 0.11 | 0.10 | 0.12 | -0.09 | -45.00% | 19 | 346 | 40.23% |
| MRVL240705C00076000 | 2024-06-25 2:58PM EDT | 76.00 | 0.12 | 0.07 | 0.09 | -0.10 | -45.45% | 3 | 219 | 41.80% |
| MRVL240705C00077000 | 2024-06-25 3:49PM EDT | 77.00 | 0.09 | 0.06 | 0.07 | -0.08 | -47.06% | 29 | 128 | 43.36% |
| MRVL240705C00078000 | 2024-06-25 2:27PM EDT | 78.00 | 0.08 | 0.05 | 0.06 | -0.02 | -20.00% | 1 | 130 | 45.51% |
| MRVL240705C00079000 | 2024-06-24 3:58PM EDT | 79.00 | 0.09 | 0.04 | 0.05 | 0.00 | - | 87 | 2,581 | 47.46% |
| MRVL240705C00080000 | 2024-06-25 10:59AM EDT | 80.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 10 | 200 | 48.83% |
| MRVL240705C00081000 | 2024-06-26 10:31AM EDT | 81.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 5 | 53 | 50.00% |
| MRVL240705C00082000 | 2024-06-24 3:01PM EDT | 82.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 4 | 817 | 51.56% |
| MRVL240705C00083000 | 2024-06-25 10:51AM EDT | 83.00 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 3 | 980 | 53.91% |
| MRVL240705C00085000 | 2024-06-25 10:38AM EDT | 85.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 3 | 13 | 60.94% |
| MRVL240705C00086000 | 2024-06-06 9:50AM EDT | 86.00 | 0.09 | 0.01 | 0.03 | 0.00 | - | 1 | 2 | 60.16% |
| MRVL240705C00087000 | 2024-06-20 1:29PM EDT | 87.00 | 0.13 | 0.01 | 0.75 | 0.00 | - | - | 10 | 101.95% |
| MRVL240705C00088000 | 2024-06-24 1:33PM EDT | 88.00 | 0.03 | 0.01 | 0.51 | 0.00 | - | 5 | 19 | 97.17% |
| MRVL240705C00090000 | 2024-06-20 1:29PM EDT | 90.00 | 0.02 | 0.01 | 0.51 | -0.05 | -71.43% | 1 | 48 | 103.52% |
| MRVL240705C00095000 | 2024-06-13 9:39AM EDT | 95.00 | 0.04 | 0.01 | 0.50 | 0.00 | - | 21 | 40 | 117.97% |
| MRVL240705C00100000 | 2024-06-18 3:31PM EDT | 100.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 131.25% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240705P00050000 | 2024-06-04 11:01AM EDT | 50.00 | 0.07 | 0.01 | 0.51 | 0.00 | - | 4 | 16 | 114.26% |
| MRVL240705P00055000 | 2024-06-21 1:28PM EDT | 55.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 79 | 53.91% |
| MRVL240705P00057000 | 2024-06-25 9:36AM EDT | 57.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 1 | 58 | 48.44% |
| MRVL240705P00058000 | 2024-06-25 2:05PM EDT | 58.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 1,382 | 46.09% |
| MRVL240705P00059000 | 2024-06-24 10:18AM EDT | 59.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 219 | 43.16% |
| MRVL240705P00060000 | 2024-06-26 11:07AM EDT | 60.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 10 | 2,612 | 41.02% |
| MRVL240705P00061000 | 2024-06-25 11:24AM EDT | 61.00 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 3 | 3,316 | 39.06% |
| MRVL240705P00062000 | 2024-06-26 12:03PM EDT | 62.00 | 0.14 | 0.14 | 0.16 | 0.00 | - | 6 | 200 | 37.99% |
| MRVL240705P00063000 | 2024-06-26 12:51PM EDT | 63.00 | 0.24 | 0.23 | 0.24 | -0.09 | -27.27% | 14 | 10,276 | 36.52% |
| MRVL240705P00064000 | 2024-06-26 11:01AM EDT | 64.00 | 0.38 | 0.35 | 0.38 | -0.12 | -24.00% | 27 | 143 | 35.79% |
| MRVL240705P00065000 | 2024-06-26 12:59PM EDT | 65.00 | 0.57 | 0.56 | 0.59 | -0.19 | -25.00% | 59 | 2,437 | 35.35% |
| MRVL240705P00066000 | 2024-06-26 12:51PM EDT | 66.00 | 0.90 | 0.87 | 0.89 | -0.14 | -13.46% | 34 | 154 | 35.16% |
| MRVL240705P00067000 | 2024-06-26 12:57PM EDT | 67.00 | 1.26 | 1.26 | 1.29 | -0.13 | -9.35% | 39 | 417 | 35.08% |
| MRVL240705P00068000 | 2024-06-26 12:54PM EDT | 68.00 | 1.82 | 1.74 | 1.80 | -0.06 | -3.19% | 192 | 794 | 35.21% |
| MRVL240705P00069000 | 2024-06-26 1:01PM EDT | 69.00 | 2.41 | 2.36 | 2.41 | -0.14 | -5.49% | 43 | 407 | 35.35% |
| MRVL240705P00070000 | 2024-06-26 12:57PM EDT | 70.00 | 3.12 | 3.00 | 3.15 | +0.12 | +4.00% | 9 | 250 | 36.57% |
| MRVL240705P00071000 | 2024-06-26 12:45PM EDT | 71.00 | 3.92 | 3.80 | 4.00 | +1.29 | +49.05% | 7 | 126 | 39.01% |
| MRVL240705P00072000 | 2024-06-25 3:01PM EDT | 72.00 | 4.10 | 4.70 | 4.85 | +0.05 | +1.23% | 2 | 90 | 40.14% |
| MRVL240705P00073000 | 2024-06-26 10:22AM EDT | 73.00 | 5.09 | 5.55 | 5.80 | +0.39 | +8.30% | 18 | 146 | 43.65% |
| MRVL240705P00074000 | 2024-06-26 12:48PM EDT | 74.00 | 6.75 | 6.50 | 6.80 | +1.00 | +17.39% | 4 | 55 | 48.73% |
| MRVL240705P00075000 | 2024-06-25 3:54PM EDT | 75.00 | 6.80 | 7.50 | 7.65 | +0.70 | +11.48% | 1 | 80 | 46.48% |
| MRVL240705P00076000 | 2024-06-21 1:10PM EDT | 76.00 | 4.50 | 8.45 | 8.65 | 0.00 | - | 1 | 7 | 50.68% |
| MRVL240705P00077000 | 2024-05-31 2:14PM EDT | 77.00 | 10.22 | 9.40 | 10.05 | 0.00 | - | 1 | 6 | 58.98% |
| MRVL240705P00078000 | 2024-06-20 11:17AM EDT | 78.00 | 4.34 | 9.40 | 10.60 | 0.00 | - | 58 | 28 | 55.57% |
| MRVL240705P00079000 | 2024-06-26 10:25AM EDT | 79.00 | 10.85 | 11.40 | 12.15 | -0.30 | -2.69% | 21 | 9 | 69.92% |
| MRVL240705P00080000 | 2024-06-26 9:42AM EDT | 80.00 | 12.05 | 12.40 | 12.60 | +4.45 | +58.55% | 5 | 0 | 53.52% |
| MRVL240705P00081000 | 2024-06-26 9:42AM EDT | 81.00 | 13.05 | 13.40 | 13.60 | +1.15 | +9.66% | 4 | 1 | 56.64% |
| MRVL240705P00083000 | 2024-06-26 12:39PM EDT | 83.00 | 15.35 | 14.80 | 15.60 | +5.22 | +51.53% | 10 | 1 | 73.44% |
| MRVL240705P00095000 | 2024-06-17 11:52AM EDT | 95.00 | 23.52 | 26.45 | 28.15 | 0.00 | - | 5 | 5 | 147.46% |
© 2024 Yahoo. Todos los derechos reservados.