Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.610,60 +796,84 (+1,35%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240816C00030000 | 2024-01-10 1:55PM EDT | 30.00 | 34.97 | 37.75 | 41.80 | 0.00 | - | 1 | 4 | 75.78% |
| MRVL240816C00040000 | 2024-02-13 4:27PM EDT | 40.00 | 29.00 | 25.45 | 28.85 | 0.00 | - | 6 | 7 | 0.00% |
| MRVL240816C00042500 | 2023-12-20 3:02PM EDT | 42.50 | 19.70 | 29.60 | 32.75 | 0.00 | - | - | 19 | 113.45% |
| MRVL240816C00045000 | 2024-04-19 3:44PM EDT | 45.00 | 19.10 | 23.90 | 27.45 | 0.00 | - | 1 | 11 | 64.65% |
| MRVL240816C00047500 | 2024-04-19 3:44PM EDT | 47.50 | 17.00 | 22.90 | 24.50 | 0.00 | - | 10 | 19 | 66.19% |
| MRVL240816C00050000 | 2024-04-19 3:47PM EDT | 50.00 | 14.90 | 20.65 | 23.00 | 0.00 | - | 6 | 35 | 67.24% |
| MRVL240816C00052500 | 2024-04-24 9:36AM EDT | 52.50 | 15.40 | 18.80 | 20.15 | 0.00 | - | 5 | 28 | 61.99% |
| MRVL240816C00055000 | 2024-04-23 10:33AM EDT | 55.00 | 12.80 | 16.35 | 17.40 | 0.00 | - | 3 | 140 | 54.20% |
| MRVL240816C00057500 | 2024-04-25 11:25AM EDT | 57.50 | 12.25 | 14.95 | 15.35 | 0.00 | - | 1 | 183 | 54.74% |
| MRVL240816C00060000 | 2024-04-26 10:13AM EDT | 60.00 | 12.90 | 12.35 | 13.75 | +2.68 | +26.22% | 1 | 124 | 51.07% |
| MRVL240816C00062500 | 2024-04-26 1:15PM EDT | 62.50 | 11.50 | 11.25 | 12.25 | +2.20 | +23.66% | 2 | 362 | 53.00% |
| MRVL240816C00065000 | 2024-04-26 9:44AM EDT | 65.00 | 9.20 | 8.00 | 10.10 | +1.45 | +18.71% | 1 | 271 | 51.28% |
| MRVL240816C00067500 | 2024-04-26 10:37AM EDT | 67.50 | 8.00 | 8.50 | 9.00 | +2.55 | +46.79% | 7 | 304 | 50.83% |
| MRVL240816C00070000 | 2024-04-26 1:14PM EDT | 70.00 | 7.20 | 7.30 | 7.40 | +0.85 | +13.39% | 89 | 1,490 | 49.56% |
| MRVL240816C00072500 | 2024-04-26 3:28PM EDT | 72.50 | 6.20 | 6.20 | 6.30 | +1.10 | +21.57% | 62 | 737 | 49.11% |
| MRVL240816C00075000 | 2024-04-26 3:30PM EDT | 75.00 | 5.20 | 5.20 | 5.35 | +0.90 | +20.93% | 7 | 1,031 | 48.85% |
| MRVL240816C00077500 | 2024-04-26 3:33PM EDT | 77.50 | 4.34 | 4.30 | 4.45 | +0.99 | +29.55% | 7 | 14,677 | 48.15% |
| MRVL240816C00080000 | 2024-04-25 3:52PM EDT | 80.00 | 2.82 | 3.60 | 3.70 | 0.00 | - | 23 | 675 | 47.72% |
| MRVL240816C00082500 | 2024-04-26 9:51AM EDT | 82.50 | 2.65 | 2.98 | 3.10 | +0.35 | +15.22% | 2 | 333 | 47.64% |
| MRVL240816C00085000 | 2024-04-26 11:06AM EDT | 85.00 | 2.33 | 2.46 | 2.54 | +0.51 | +28.02% | 10 | 4,186 | 47.22% |
| MRVL240816C00087500 | 2024-04-26 12:36PM EDT | 87.50 | 1.92 | 2.02 | 2.10 | +0.55 | +40.15% | 9 | 153 | 47.10% |
| MRVL240816C00090000 | 2024-04-23 12:15PM EDT | 90.00 | 0.84 | 1.65 | 1.73 | 0.00 | - | 7 | 653 | 47.00% |
| MRVL240816C00092500 | 2024-04-25 3:22PM EDT | 92.50 | 1.10 | 1.35 | 1.42 | 0.00 | - | 1 | 22 | 46.90% |
| MRVL240816C00095000 | 2024-04-26 3:58PM EDT | 95.00 | 1.12 | 1.10 | 1.16 | +0.25 | +28.74% | 15 | 14,337 | 46.80% |
| MRVL240816C00100000 | 2024-04-24 11:03AM EDT | 100.00 | 0.37 | 0.72 | 0.78 | 0.00 | - | 12 | 192 | 46.80% |
| MRVL240816C00105000 | 2024-04-18 11:09AM EDT | 105.00 | 0.40 | 0.47 | 0.51 | 0.00 | - | 1 | 73 | 46.63% |
| MRVL240816C00110000 | 2024-04-15 3:05PM EDT | 110.00 | 0.47 | 0.31 | 0.34 | 0.00 | - | 4 | 202 | 46.73% |
| MRVL240816C00115000 | 2024-04-26 10:28AM EDT | 115.00 | 0.20 | 0.20 | 0.23 | -0.45 | -69.23% | 1 | 48 | 46.97% |
| MRVL240816C00120000 | 2024-04-18 11:10AM EDT | 120.00 | 0.14 | 0.12 | 0.15 | 0.00 | - | 1 | 53 | 46.88% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240816P00030000 | 2024-03-22 1:42PM EDT | 30.00 | 0.05 | 0.07 | 0.09 | 0.00 | - | 2 | 13 | 68.95% |
| MRVL240816P00032500 | 2024-02-09 12:39PM EDT | 32.50 | 0.26 | 0.03 | 0.75 | 0.00 | - | - | 1 | 81.54% |
| MRVL240816P00035000 | 2024-04-19 1:00PM EDT | 35.00 | 0.15 | 0.07 | 0.11 | 0.00 | - | 2 | 11 | 58.20% |
| MRVL240816P00037500 | 2024-03-07 3:13PM EDT | 37.50 | 0.20 | 0.12 | 0.16 | 0.00 | - | 2 | 8 | 56.54% |
| MRVL240816P00040000 | 2024-03-20 3:59PM EDT | 40.00 | 0.32 | 0.38 | 0.41 | 0.00 | - | 5 | 16 | 62.01% |
| MRVL240816P00042500 | 2024-04-19 1:48PM EDT | 42.50 | 0.50 | 0.23 | 0.27 | 0.00 | - | 1 | 106 | 51.27% |
| MRVL240816P00045000 | 2024-04-22 12:06PM EDT | 45.00 | 0.76 | 0.34 | 0.38 | 0.00 | - | 5 | 16 | 50.24% |
| MRVL240816P00047500 | 2024-04-17 11:37AM EDT | 47.50 | 0.74 | 0.50 | 0.53 | 0.00 | - | 10 | 320 | 48.63% |
| MRVL240816P00050000 | 2024-04-26 3:25PM EDT | 50.00 | 0.73 | 0.73 | 0.77 | -0.23 | -23.96% | 4 | 632 | 47.75% |
| MRVL240816P00052500 | 2024-04-24 11:53AM EDT | 52.50 | 1.74 | 1.05 | 1.08 | 0.00 | - | 9 | 752 | 46.83% |
| MRVL240816P00055000 | 2024-04-26 11:59AM EDT | 55.00 | 1.54 | 1.45 | 1.50 | -0.21 | -12.00% | 15 | 3,758 | 46.17% |
| MRVL240816P00057500 | 2024-04-26 10:22AM EDT | 57.50 | 2.03 | 1.93 | 2.03 | -1.12 | -35.56% | 12 | 338 | 45.51% |
| MRVL240816P00060000 | 2024-04-26 10:09AM EDT | 60.00 | 2.73 | 2.62 | 2.69 | -0.39 | -12.50% | 6 | 640 | 44.95% |
| MRVL240816P00062500 | 2024-04-26 11:13AM EDT | 62.50 | 3.74 | 3.40 | 3.50 | -0.31 | -7.65% | 9 | 421 | 44.50% |
| MRVL240816P00065000 | 2024-04-26 3:57PM EDT | 65.00 | 4.45 | 4.30 | 4.45 | -0.65 | -12.75% | 11 | 943 | 44.03% |
| MRVL240816P00067500 | 2024-04-26 3:55PM EDT | 67.50 | 5.55 | 5.40 | 5.55 | -0.76 | -12.04% | 46 | 703 | 43.58% |
| MRVL240816P00070000 | 2024-04-26 3:31PM EDT | 70.00 | 6.70 | 6.65 | 6.75 | -0.91 | -11.96% | 89 | 826 | 42.81% |
| MRVL240816P00072500 | 2024-04-26 3:45PM EDT | 72.50 | 8.10 | 8.00 | 8.15 | -1.25 | -13.37% | 35 | 513 | 42.40% |
| MRVL240816P00075000 | 2024-04-25 10:56AM EDT | 75.00 | 11.45 | 9.50 | 9.65 | 0.00 | - | 3 | 496 | 41.70% |
| MRVL240816P00077500 | 2024-04-17 3:07PM EDT | 77.50 | 13.30 | 11.15 | 11.30 | 0.00 | - | 7 | 226 | 41.09% |
| MRVL240816P00080000 | 2024-04-12 3:31PM EDT | 80.00 | 13.15 | 12.90 | 13.10 | 0.00 | - | 1 | 175 | 40.65% |
| MRVL240816P00082500 | 2024-04-19 12:14PM EDT | 82.50 | 20.30 | 14.80 | 15.00 | 0.00 | - | 9 | 377 | 40.08% |
| MRVL240816P00085000 | 2024-04-19 12:14PM EDT | 85.00 | 22.55 | 15.65 | 17.00 | 0.00 | - | 39 | 227 | 39.45% |
| MRVL240816P00087500 | 2024-04-11 2:43PM EDT | 87.50 | 18.42 | 17.45 | 20.05 | 0.00 | - | 2 | 25 | 47.72% |
| MRVL240816P00090000 | 2024-04-11 11:41AM EDT | 90.00 | 21.15 | 20.25 | 21.25 | 0.00 | - | 1 | 46 | 37.92% |
| MRVL240816P00092500 | 2024-04-09 12:00PM EDT | 92.50 | 21.35 | 23.05 | 23.50 | 0.00 | - | 3 | 51 | 37.21% |
| MRVL240816P00095000 | 2024-03-27 9:46AM EDT | 95.00 | 24.85 | 26.50 | 27.75 | 0.00 | - | 1 | 0 | 53.08% |
| MRVL240816P00100000 | 2024-04-11 10:23AM EDT | 100.00 | 28.05 | 29.40 | 32.60 | 0.00 | - | 23 | 0 | 63.16% |
| MRVL240816P00105000 | 2024-03-06 12:32PM EDT | 105.00 | 26.70 | 31.15 | 33.05 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL240816P00110000 | 2024-03-07 11:18AM EDT | 110.00 | 29.90 | 37.20 | 37.65 | 0.00 | - | 4 | 0 | 0.00% |
| MRVL240816P00115000 | 2024-03-06 12:53PM EDT | 115.00 | 35.15 | 40.90 | 44.25 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.