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
59.222,62 -629,20 (-1,05%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL250117C00020000 | 2024-04-15 3:58PM EDT | 20.00 | 48.70 | 49.40 | 51.10 | 0.00 | - | 15 | 44 | 91.02% |
| MRVL250117C00022500 | 2024-04-01 3:42PM EDT | 22.50 | 51.32 | 46.90 | 48.90 | 0.00 | - | 1 | 138 | 86.91% |
| MRVL250117C00025000 | 2024-03-22 2:27PM EDT | 25.00 | 42.80 | 36.15 | 40.40 | 0.00 | - | 1 | 122 | 0.00% |
| MRVL250117C00027500 | 2024-03-01 2:23PM EDT | 27.50 | 51.00 | 43.85 | 45.45 | 0.00 | - | 1 | 10 | 100.73% |
| MRVL250117C00030000 | 2024-04-18 12:41PM EDT | 30.00 | 37.05 | 40.15 | 41.80 | 0.00 | - | 2 | 188 | 76.71% |
| MRVL250117C00032500 | 2023-10-03 1:44PM EDT | 32.50 | 24.45 | 20.45 | 20.85 | 0.00 | - | 10 | 17 | 0.00% |
| MRVL250117C00035000 | 2024-04-24 1:26PM EDT | 35.00 | 31.20 | 35.45 | 37.15 | 0.00 | - | 2 | 134 | 68.80% |
| MRVL250117C00037500 | 2024-04-18 1:11PM EDT | 37.50 | 30.30 | 33.55 | 34.75 | 0.00 | - | 10 | 949 | 67.04% |
| MRVL250117C00040000 | 2024-04-18 9:41AM EDT | 40.00 | 27.25 | 30.75 | 32.75 | 0.00 | - | 28 | 612 | 62.49% |
| MRVL250117C00042500 | 2024-04-16 2:33PM EDT | 42.50 | 28.65 | 29.60 | 30.55 | 0.00 | - | 5 | 544 | 64.45% |
| MRVL250117C00045000 | 2024-04-23 12:43PM EDT | 45.00 | 27.13 | 27.50 | 27.90 | +4.31 | +18.89% | 4 | 366 | 59.99% |
| MRVL250117C00047500 | 2024-04-25 12:55PM EDT | 47.50 | 23.05 | 24.75 | 26.90 | 0.00 | - | 1 | 636 | 59.22% |
| MRVL250117C00050000 | 2024-04-26 1:06PM EDT | 50.00 | 23.70 | 23.00 | 24.65 | +6.00 | +33.90% | 2 | 1,627 | 57.20% |
| MRVL250117C00052500 | 2024-04-22 10:22AM EDT | 52.50 | 16.08 | 20.55 | 22.20 | 0.00 | - | 1 | 972 | 52.25% |
| MRVL250117C00055000 | 2024-04-26 2:11PM EDT | 55.00 | 20.25 | 19.60 | 20.50 | +4.55 | +28.98% | 1 | 968 | 53.77% |
| MRVL250117C00057500 | 2024-04-25 9:58AM EDT | 57.50 | 16.27 | 17.60 | 19.75 | 0.00 | - | 1 | 1,564 | 54.33% |
| MRVL250117C00060000 | 2024-04-25 10:38AM EDT | 60.00 | 15.35 | 16.05 | 17.30 | 0.00 | - | 2 | 1,770 | 51.29% |
| MRVL250117C00062500 | 2024-04-26 2:36PM EDT | 62.50 | 15.65 | 14.60 | 16.50 | +1.80 | +13.00% | 4 | 665 | 52.23% |
| MRVL250117C00065000 | 2024-04-26 2:11PM EDT | 65.00 | 14.30 | 13.35 | 15.25 | +2.06 | +16.83% | 28 | 2,424 | 52.12% |
| MRVL250117C00067500 | 2024-04-25 3:04PM EDT | 67.50 | 11.75 | 12.95 | 13.15 | 0.00 | - | 3 | 1,230 | 51.64% |
| MRVL250117C00070000 | 2024-04-26 3:11PM EDT | 70.00 | 11.90 | 11.70 | 11.95 | +1.40 | +13.33% | 11 | 2,806 | 50.92% |
| MRVL250117C00072500 | 2024-04-24 11:13AM EDT | 72.50 | 7.77 | 10.60 | 10.85 | 0.00 | - | 3 | 1,384 | 50.43% |
| MRVL250117C00075000 | 2024-04-26 3:16PM EDT | 75.00 | 9.80 | 9.65 | 9.90 | +1.20 | +13.95% | 11 | 2,707 | 50.26% |
| MRVL250117C00077500 | 2024-04-26 12:59PM EDT | 77.50 | 8.65 | 8.75 | 8.90 | +2.35 | +37.30% | 5 | 362 | 50.10% |
| MRVL250117C00080000 | 2024-04-26 3:51PM EDT | 80.00 | 7.95 | 7.85 | 8.05 | +1.05 | +15.22% | 5 | 1,777 | 49.76% |
| MRVL250117C00082500 | 2024-04-24 2:31PM EDT | 82.50 | 4.90 | 7.05 | 7.25 | 0.00 | - | 9 | 243 | 49.35% |
| MRVL250117C00085000 | 2024-04-26 2:25PM EDT | 85.00 | 6.50 | 6.35 | 6.65 | +1.04 | +19.05% | 57 | 4,203 | 49.55% |
| MRVL250117C00087500 | 2024-04-26 10:26AM EDT | 87.50 | 5.55 | 5.70 | 5.90 | +0.60 | +12.12% | 3 | 235 | 48.84% |
| MRVL250117C00090000 | 2024-04-26 2:36PM EDT | 90.00 | 5.25 | 5.10 | 5.30 | +0.79 | +17.71% | 13 | 5,236 | 48.55% |
| MRVL250117C00092500 | 2024-04-23 2:35PM EDT | 92.50 | 4.55 | 4.55 | 4.80 | +1.50 | +49.18% | 4 | 630 | 48.49% |
| MRVL250117C00095000 | 2024-04-26 2:34PM EDT | 95.00 | 4.22 | 4.10 | 4.30 | +1.22 | +40.67% | 235 | 1,171 | 48.22% |
| MRVL250117C00100000 | 2024-04-26 10:27AM EDT | 100.00 | 3.25 | 3.40 | 3.50 | +0.39 | +13.64% | 25 | 1,235 | 48.04% |
| MRVL250117C00105000 | 2024-04-26 1:50PM EDT | 105.00 | 2.74 | 2.72 | 2.83 | +0.84 | +44.21% | 128 | 930 | 47.79% |
| MRVL250117C00110000 | 2024-04-19 2:39PM EDT | 110.00 | 1.34 | 2.21 | 2.29 | 0.00 | - | 1 | 335 | 47.61% |
| MRVL250117C00115000 | 2024-04-26 2:34PM EDT | 115.00 | 1.82 | 1.78 | 1.84 | +0.47 | +34.81% | 12 | 312 | 47.38% |
| MRVL250117C00120000 | 2024-04-26 1:50PM EDT | 120.00 | 1.46 | 1.44 | 1.50 | +0.55 | +60.44% | 256 | 847 | 47.35% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL250117P00020000 | 2024-04-19 10:38AM EDT | 20.00 | 0.09 | 0.03 | 0.12 | 0.00 | - | 140 | 414 | 63.87% |
| MRVL250117P00022500 | 2024-04-22 10:23AM EDT | 22.50 | 0.13 | 0.05 | 0.25 | 0.00 | - | 1 | 69 | 64.06% |
| MRVL250117P00025000 | 2024-04-25 3:23PM EDT | 25.00 | 0.15 | 0.11 | 0.16 | 0.00 | - | 3 | 458 | 57.52% |
| MRVL250117P00027500 | 2024-04-01 9:43AM EDT | 27.50 | 0.20 | 0.16 | 0.21 | 0.00 | - | 21 | 487 | 55.18% |
| MRVL250117P00030000 | 2024-04-19 11:23AM EDT | 30.00 | 0.35 | 0.23 | 0.28 | 0.00 | - | 1 | 631 | 53.22% |
| MRVL250117P00032500 | 2024-04-26 10:03AM EDT | 32.50 | 0.36 | 0.33 | 0.38 | +0.02 | +5.88% | 4 | 1,580 | 51.76% |
| MRVL250117P00035000 | 2024-04-23 10:04AM EDT | 35.00 | 0.68 | 0.45 | 0.51 | 0.00 | - | 4 | 3,107 | 50.24% |
| MRVL250117P00037500 | 2024-04-25 12:56PM EDT | 37.50 | 0.78 | 0.62 | 0.68 | 0.00 | - | 2 | 1,895 | 49.59% |
| MRVL250117P00040000 | 2024-04-25 2:55PM EDT | 40.00 | 0.99 | 0.86 | 0.90 | 0.00 | - | 2 | 2,284 | 48.46% |
| MRVL250117P00042500 | 2024-04-26 3:02PM EDT | 42.50 | 1.15 | 1.14 | 1.18 | -0.46 | -28.57% | 3 | 1,735 | 47.53% |
| MRVL250117P00045000 | 2024-04-26 1:39PM EDT | 45.00 | 1.51 | 1.47 | 1.54 | -0.49 | -24.50% | 24 | 1,127 | 46.83% |
| MRVL250117P00047500 | 2024-04-23 2:18PM EDT | 47.50 | 2.61 | 1.89 | 1.97 | 0.00 | - | 2 | 1,629 | 46.14% |
| MRVL250117P00050000 | 2024-04-24 3:44PM EDT | 50.00 | 3.17 | 2.32 | 2.49 | 0.00 | - | 2 | 6,798 | 45.57% |
| MRVL250117P00052500 | 2024-04-26 3:04PM EDT | 52.50 | 3.05 | 2.99 | 3.10 | -0.25 | -7.58% | 2 | 1,454 | 45.04% |
| MRVL250117P00055000 | 2024-04-26 3:04PM EDT | 55.00 | 3.75 | 3.65 | 3.80 | -0.27 | -6.72% | 2 | 2,436 | 44.52% |
| MRVL250117P00057500 | 2024-04-26 12:37PM EDT | 57.50 | 4.60 | 4.35 | 4.55 | -0.75 | -14.02% | 19 | 3,187 | 43.79% |
| MRVL250117P00060000 | 2024-04-26 12:05PM EDT | 60.00 | 5.55 | 5.20 | 5.45 | -0.25 | -4.31% | 18 | 3,534 | 43.35% |
| MRVL250117P00062500 | 2024-04-26 12:35PM EDT | 62.50 | 6.50 | 6.20 | 6.55 | -0.50 | -7.14% | 16 | 989 | 43.40% |
| MRVL250117P00065000 | 2024-04-26 12:36PM EDT | 65.00 | 7.60 | 7.25 | 7.50 | -0.62 | -7.54% | 21 | 3,447 | 42.29% |
| MRVL250117P00067500 | 2024-04-22 10:15AM EDT | 67.50 | 11.86 | 8.45 | 8.70 | 0.00 | - | 5 | 751 | 41.88% |
| MRVL250117P00070000 | 2024-04-26 3:52PM EDT | 70.00 | 9.92 | 9.75 | 10.00 | -1.53 | -13.36% | 1 | 1,212 | 41.49% |
| MRVL250117P00072500 | 2024-04-17 2:29PM EDT | 72.50 | 12.55 | 11.05 | 11.30 | 0.00 | - | 2 | 850 | 40.69% |
| MRVL250117P00075000 | 2024-04-26 3:52PM EDT | 75.00 | 12.77 | 12.50 | 12.75 | -0.63 | -4.70% | 1 | 2,168 | 40.13% |
| MRVL250117P00077500 | 2024-04-26 10:31AM EDT | 77.50 | 14.70 | 14.05 | 14.35 | +0.35 | +2.44% | 19 | 84 | 39.83% |
| MRVL250117P00080000 | 2024-04-22 3:42PM EDT | 80.00 | 19.95 | 15.25 | 16.00 | 0.00 | - | 3 | 1,018 | 39.36% |
| MRVL250117P00082500 | 2024-03-08 12:03PM EDT | 82.50 | 14.53 | 16.50 | 16.75 | 0.00 | - | 10 | 68 | 34.44% |
| MRVL250117P00085000 | 2024-04-26 3:13PM EDT | 85.00 | 19.35 | 18.55 | 19.50 | -2.90 | -13.03% | 36 | 157 | 38.23% |
| MRVL250117P00087500 | 2024-04-26 12:14PM EDT | 87.50 | 21.55 | 20.30 | 21.45 | -1.30 | -5.69% | 20 | 177 | 38.06% |
| MRVL250117P00090000 | 2024-03-18 1:20PM EDT | 90.00 | 25.65 | 25.10 | 26.90 | 0.00 | - | 6 | 153 | 50.04% |
| MRVL250117P00092500 | 2024-03-18 2:40PM EDT | 92.50 | 27.30 | 27.60 | 29.60 | 0.00 | - | - | 2 | 52.80% |
| MRVL250117P00095000 | 2024-03-06 10:36AM EDT | 95.00 | 21.33 | 26.25 | 27.55 | 0.00 | - | 2 | 155 | 36.93% |
| MRVL250117P00100000 | 2024-03-26 11:22AM EDT | 100.00 | 33.05 | 34.20 | 34.50 | 0.00 | - | 3 | 68 | 50.53% |
| MRVL250117P00105000 | 2024-03-26 3:17PM EDT | 105.00 | 37.25 | 37.65 | 38.10 | 0.00 | - | 28 | 232 | 47.19% |
| MRVL250117P00110000 | 2024-03-27 11:32AM EDT | 110.00 | 39.70 | 41.15 | 41.55 | 0.00 | - | 14 | 0 | 39.50% |
| MRVL250117P00115000 | 2024-03-05 12:32PM EDT | 115.00 | 38.75 | 44.30 | 44.80 | 0.00 | - | - | 23 | 0.00% |
| MRVL250117P00120000 | 2024-03-07 11:45AM EDT | 120.00 | 40.40 | 47.15 | 48.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.