Mercados españoles cerrados
S&P 500
5.060,63 -1,19 (-0,02%) Nasdaq
15.891,93 +6,91 (+0,04%) NIKKEI 225
38.471,20 -761,60 (-1,94%) Dólar/Euro
1,0625 -0,0001 (-0,01%) Petróleo Brent
90,13 +0,03 (+0,03%) Bitcoin EUR
58.749,93 -1.712,52 (-2,83%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:58PM EDT. Mercado abierto.
Opciones de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240419C00032500 | 2024-02-27 1:09PM EDT | 32.50 | 38.18 | 36.65 | 40.20 | 0.00 | - | 2 | 2 | 678.71% |
| MRVL240419C00040000 | 2024-03-15 11:52AM EDT | 40.00 | 27.40 | 29.60 | 31.50 | 0.00 | - | 1 | 2 | 495.70% |
| MRVL240419C00042500 | 2024-03-25 9:48AM EDT | 42.50 | 23.10 | 25.50 | 26.25 | 0.00 | - | 3 | 3 | 266.02% |
| MRVL240419C00045000 | 2024-03-25 1:21PM EDT | 45.00 | 21.15 | 23.25 | 23.55 | 0.00 | - | 89 | 3 | 188.28% |
| MRVL240419C00047500 | 2024-04-16 10:37AM EDT | 47.50 | 21.00 | 20.85 | 21.00 | -4.10 | -16.33% | 3 | 69 | 137.50% |
| MRVL240419C00050000 | 2024-04-16 11:27AM EDT | 50.00 | 18.70 | 18.15 | 18.50 | -1.40 | -6.97% | 7 | 414 | 120.31% |
| MRVL240419C00055000 | 2024-04-15 11:05AM EDT | 55.00 | 14.65 | 13.20 | 13.65 | 0.00 | - | 24 | 330 | 126.56% |
| MRVL240419C00056000 | 2024-04-15 11:00AM EDT | 56.00 | 13.75 | 12.25 | 12.50 | 0.00 | - | 10 | 31 | 81.25% |
| MRVL240419C00057000 | 2024-04-11 3:52PM EDT | 57.00 | 14.75 | 11.30 | 11.90 | 0.00 | - | 18 | 22 | 101.76% |
| MRVL240419C00057500 | 2024-04-15 12:26PM EDT | 57.50 | 10.95 | 10.80 | 11.55 | -0.95 | -7.98% | 5 | 773 | 108.40% |
| MRVL240419C00058000 | 2024-04-15 9:49AM EDT | 58.00 | 12.90 | 9.75 | 10.45 | 0.00 | - | 12 | 35 | 0.00% |
| MRVL240419C00059000 | 2024-03-25 10:11AM EDT | 59.00 | 7.80 | 9.35 | 9.45 | 0.00 | - | 1 | 77 | 0.00% |
| MRVL240419C00060000 | 2024-04-15 12:07PM EDT | 60.00 | 9.63 | 8.35 | 9.20 | 0.00 | - | 13 | 1,280 | 96.68% |
| MRVL240419C00061000 | 2024-04-11 10:35AM EDT | 61.00 | 9.35 | 7.35 | 7.50 | 0.00 | - | 81 | 61 | 49.22% |
| MRVL240419C00062000 | 2024-04-15 3:02PM EDT | 62.00 | 6.20 | 6.30 | 6.60 | 0.00 | - | 5 | 338 | 62.11% |
| MRVL240419C00062500 | 2024-04-16 9:30AM EDT | 62.50 | 4.97 | 5.85 | 6.10 | -1.12 | -18.39% | 1 | 963 | 58.01% |
| MRVL240419C00063000 | 2024-04-16 9:58AM EDT | 63.00 | 5.45 | 5.45 | 5.70 | -0.05 | -0.91% | 2 | 226 | 51.17% |
| MRVL240419C00064000 | 2024-04-16 9:53AM EDT | 64.00 | 4.30 | 4.40 | 4.60 | -0.25 | -5.49% | 1 | 416 | 45.90% |
| MRVL240419C00065000 | 2024-04-16 11:17AM EDT | 65.00 | 3.82 | 3.55 | 3.70 | +0.42 | +12.35% | 25 | 16,066 | 45.22% |
| MRVL240419C00066000 | 2024-04-16 11:59AM EDT | 66.00 | 2.80 | 2.71 | 2.81 | +0.06 | +2.19% | 4 | 704 | 41.70% |
| MRVL240419C00067000 | 2024-04-16 11:49AM EDT | 67.00 | 2.25 | 2.08 | 2.12 | +0.13 | +6.13% | 151 | 589 | 43.75% |
| MRVL240419C00067500 | 2024-04-16 12:36PM EDT | 67.50 | 1.70 | 1.69 | 1.73 | -0.07 | -3.95% | 220 | 3,065 | 41.31% |
| MRVL240419C00068000 | 2024-04-16 12:22PM EDT | 68.00 | 1.57 | 1.44 | 1.48 | +0.04 | +2.61% | 326 | 2,063 | 42.87% |
| MRVL240419C00069000 | 2024-04-16 12:29PM EDT | 69.00 | 1.03 | 0.98 | 1.01 | -0.06 | -5.50% | 579 | 2,053 | 43.56% |
| MRVL240419C00070000 | 2024-04-16 12:41PM EDT | 70.00 | 0.62 | 0.63 | 0.65 | -0.06 | -8.82% | 620 | 12,252 | 43.75% |
| MRVL240419C00071000 | 2024-04-16 12:34PM EDT | 71.00 | 0.38 | 0.38 | 0.40 | -0.09 | -19.15% | 227 | 1,500 | 44.14% |
| MRVL240419C00072000 | 2024-04-16 12:40PM EDT | 72.00 | 0.22 | 0.21 | 0.23 | -0.08 | -26.67% | 152 | 2,212 | 44.14% |
| MRVL240419C00072500 | 2024-04-16 12:03PM EDT | 72.50 | 0.17 | 0.16 | 0.17 | -0.09 | -34.62% | 318 | 18,127 | 44.14% |
| MRVL240419C00073000 | 2024-04-16 12:35PM EDT | 73.00 | 0.13 | 0.12 | 0.13 | -0.06 | -31.58% | 99 | 2,769 | 44.53% |
| MRVL240419C00074000 | 2024-04-16 12:10PM EDT | 74.00 | 0.09 | 0.07 | 0.08 | -0.03 | -25.00% | 157 | 2,937 | 46.29% |
| MRVL240419C00075000 | 2024-04-16 12:34PM EDT | 75.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 1,884 | 21,648 | 48.05% |
| MRVL240419C00076000 | 2024-04-16 12:41PM EDT | 76.00 | 0.03 | 0.02 | 0.03 | -0.03 | -42.86% | 116 | 1,531 | 49.22% |
| MRVL240419C00077000 | 2024-04-16 11:09AM EDT | 77.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 6 | 2,483 | 51.56% |
| MRVL240419C00077500 | 2024-04-16 12:27PM EDT | 77.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 20 | 10,283 | 55.47% |
| MRVL240419C00078000 | 2024-04-16 12:35PM EDT | 78.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 7 | 1,363 | 53.91% |
| MRVL240419C00079000 | 2024-04-16 10:43AM EDT | 79.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 9 | 2,046 | 58.59% |
| MRVL240419C00080000 | 2024-04-16 12:33PM EDT | 80.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 218 | 26,297 | 62.50% |
| MRVL240419C00081000 | 2024-04-15 2:46PM EDT | 81.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 115 | 138 | 67.19% |
| MRVL240419C00082500 | 2024-04-16 12:27PM EDT | 82.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 4,301 | 65.63% |
| MRVL240419C00084000 | 2024-04-12 12:25PM EDT | 84.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 41 | 44 | 105.47% |
| MRVL240419C00085000 | 2024-04-16 10:07AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 51 | 9,072 | 79.69% |
| MRVL240419C00086000 | 2024-04-12 9:46AM EDT | 86.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 2 | 3 | 116.80% |
| MRVL240419C00087500 | 2024-04-16 9:43AM EDT | 87.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 2,615 | 84.38% |
| MRVL240419C00090000 | 2024-04-15 3:48PM EDT | 90.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 104 | 8,315 | 114.06% |
| MRVL240419C00092500 | 2024-04-15 2:24PM EDT | 92.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,319 | 100.00% |
| MRVL240419C00094000 | 2024-04-11 10:12AM EDT | 94.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | - | 1 | 152.73% |
| MRVL240419C00095000 | 2024-04-16 11:22AM EDT | 95.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 3,426 | 127.34% |
| MRVL240419C00100000 | 2024-04-12 3:47PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,757 | 125.00% |
| MRVL240419C00105000 | 2024-04-11 3:06PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,678 | 137.50% |
| MRVL240419C00110000 | 2024-04-11 2:37PM EDT | 110.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 381 | 171.88% |
| MRVL240419C00115000 | 2024-04-11 11:16AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,107 | 162.50% |
| MRVL240419C00120000 | 2024-04-15 3:12PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,097 | 175.00% |
Opciones de ventapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240419P00035000 | 2024-03-06 2:09PM EDT | 35.00 | 0.04 | 0.00 | 1.09 | 0.00 | - | 2 | 21 | 413.67% |
| MRVL240419P00037500 | 2024-03-04 12:11PM EDT | 37.50 | 0.04 | 0.00 | 0.31 | 0.00 | - | 2 | 8 | 296.48% |
| MRVL240419P00040000 | 2024-03-11 3:11PM EDT | 40.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 255.47% |
| MRVL240419P00042500 | 2024-03-11 10:33AM EDT | 42.50 | 0.20 | 0.00 | 0.22 | 0.00 | - | 3 | 5 | 228.13% |
| MRVL240419P00045000 | 2024-04-16 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 173 | 181.25% |
| MRVL240419P00047500 | 2024-04-05 11:33AM EDT | 47.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,257 | 131.25% |
| MRVL240419P00050000 | 2024-04-12 10:35AM EDT | 50.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 210 | 131.25% |
| MRVL240419P00055000 | 2024-04-15 12:56PM EDT | 55.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 4 | 603 | 102.34% |
| MRVL240419P00056000 | 2024-04-08 1:01PM EDT | 56.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | 10 | 272 | 114.84% |
| MRVL240419P00057000 | 2024-04-16 9:33AM EDT | 57.00 | 0.09 | 0.00 | 0.09 | +0.05 | +125.00% | 2 | 116 | 86.72% |
| MRVL240419P00057500 | 2024-04-15 3:48PM EDT | 57.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 529 | 76.56% |
| MRVL240419P00058000 | 2024-04-16 9:33AM EDT | 58.00 | 0.13 | 0.00 | 0.13 | +0.11 | +550.00% | 1 | 385 | 84.38% |
| MRVL240419P00059000 | 2024-04-15 2:21PM EDT | 59.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 141 | 54.69% |
| MRVL240419P00060000 | 2024-04-16 10:59AM EDT | 60.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 722 | 4,350 | 55.47% |
| MRVL240419P00061000 | 2024-04-16 11:35AM EDT | 61.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 173 | 396 | 53.13% |
| MRVL240419P00062000 | 2024-04-16 11:15AM EDT | 62.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 2 | 818 | 50.39% |
| MRVL240419P00062500 | 2024-04-16 10:59AM EDT | 62.50 | 0.07 | 0.04 | 0.06 | -0.05 | -41.67% | 40 | 3,823 | 50.78% |
| MRVL240419P00063000 | 2024-04-16 10:54AM EDT | 63.00 | 0.07 | 0.06 | 0.08 | -0.11 | -61.11% | 9 | 386 | 50.00% |
| MRVL240419P00064000 | 2024-04-16 11:07AM EDT | 64.00 | 0.13 | 0.12 | 0.14 | -0.12 | -48.00% | 24 | 1,127 | 48.24% |
| MRVL240419P00065000 | 2024-04-16 12:27PM EDT | 65.00 | 0.21 | 0.22 | 0.24 | -0.26 | -55.32% | 151 | 5,060 | 46.88% |
| MRVL240419P00066000 | 2024-04-16 11:27AM EDT | 66.00 | 0.34 | 0.42 | 0.44 | -0.38 | -52.78% | 44 | 1,863 | 47.36% |
| MRVL240419P00067000 | 2024-04-16 12:35PM EDT | 67.00 | 0.71 | 0.68 | 0.70 | -0.25 | -26.04% | 225 | 3,633 | 46.34% |
| MRVL240419P00067500 | 2024-04-16 12:27PM EDT | 67.50 | 0.77 | 0.86 | 0.85 | -0.44 | -36.36% | 174 | 9,731 | 45.22% |
| MRVL240419P00068000 | 2024-04-16 12:35PM EDT | 68.00 | 1.12 | 1.03 | 1.07 | -0.38 | -25.33% | 316 | 5,823 | 45.56% |
| MRVL240419P00069000 | 2024-04-16 12:34PM EDT | 69.00 | 1.58 | 1.57 | 1.61 | -0.51 | -24.40% | 259 | 3,630 | 46.58% |
| MRVL240419P00070000 | 2024-04-16 11:56AM EDT | 70.00 | 2.28 | 2.21 | 2.25 | -0.31 | -11.97% | 2,048 | 10,025 | 47.07% |
| MRVL240419P00071000 | 2024-04-16 12:12PM EDT | 71.00 | 2.95 | 2.97 | 3.05 | -0.41 | -12.20% | 73 | 1,372 | 50.20% |
| MRVL240419P00072000 | 2024-04-16 12:34PM EDT | 72.00 | 3.84 | 3.75 | 3.85 | -0.66 | -14.67% | 166 | 3,439 | 50.10% |
| MRVL240419P00072500 | 2024-04-16 12:27PM EDT | 72.50 | 4.15 | 4.10 | 4.35 | -0.45 | -9.78% | 2 | 8,409 | 54.49% |
| MRVL240419P00073000 | 2024-04-16 10:09AM EDT | 73.00 | 4.70 | 4.65 | 4.80 | -0.35 | -6.93% | 1 | 1,350 | 50.78% |
| MRVL240419P00074000 | 2024-04-16 9:30AM EDT | 74.00 | 6.81 | 5.55 | 5.75 | +0.66 | +10.73% | 2 | 464 | 51.95% |
| MRVL240419P00075000 | 2024-04-16 11:22AM EDT | 75.00 | 6.80 | 6.55 | 6.70 | -0.54 | -7.36% | 9 | 3,344 | 56.06% |
| MRVL240419P00076000 | 2024-04-16 11:27AM EDT | 76.00 | 7.23 | 7.55 | 8.65 | +0.88 | +13.86% | 3 | 308 | 97.27% |
| MRVL240419P00077000 | 2024-04-15 9:49AM EDT | 77.00 | 6.15 | 8.20 | 9.35 | 0.00 | - | 5 | 229 | 83.20% |
| MRVL240419P00077500 | 2024-04-16 12:12PM EDT | 77.50 | 9.10 | 8.65 | 9.25 | -0.46 | -4.81% | 31 | 1,599 | 84.38% |
| MRVL240419P00078000 | 2024-04-16 12:12PM EDT | 78.00 | 9.60 | 9.55 | 9.70 | +2.16 | +29.03% | 6 | 231 | 74.22% |
| MRVL240419P00079000 | 2024-04-16 9:35AM EDT | 79.00 | 11.20 | 9.80 | 10.80 | +3.95 | +54.48% | 16 | 104 | 98.34% |
| MRVL240419P00080000 | 2024-04-16 9:44AM EDT | 80.00 | 11.74 | 11.55 | 11.80 | -0.31 | -2.57% | 7 | 1,197 | 91.99% |
| MRVL240419P00081000 | 2024-04-11 2:39PM EDT | 81.00 | 10.25 | 12.10 | 12.75 | 0.00 | - | - | 9 | 106.06% |
| MRVL240419P00082500 | 2024-04-15 3:18PM EDT | 82.50 | 14.65 | 13.45 | 14.75 | 0.00 | - | 433 | 29 | 94.14% |
| MRVL240419P00084000 | 2024-04-11 2:27PM EDT | 84.00 | 13.40 | 15.55 | 15.70 | 0.00 | - | - | 1 | 106.25% |
| MRVL240419P00085000 | 2024-04-15 3:18PM EDT | 85.00 | 17.15 | 16.50 | 16.80 | 0.00 | - | 446 | 2 | 115.23% |
| MRVL240419P00087500 | 2024-04-04 2:52PM EDT | 87.50 | 15.60 | 19.10 | 19.20 | 0.00 | - | 1 | 10 | 127.73% |
| MRVL240419P00090000 | 2024-04-15 1:32PM EDT | 90.00 | 21.78 | 21.60 | 21.80 | -0.07 | -0.32% | 3 | 3 | 147.27% |
| MRVL240419P00092500 | 2024-04-15 9:31AM EDT | 92.50 | 20.90 | 23.70 | 24.20 | 0.00 | - | 5 | 5 | 158.98% |
| MRVL240419P00095000 | 2024-04-09 3:29PM EDT | 95.00 | 21.70 | 26.00 | 27.90 | 0.00 | - | 11 | 0 | 200.98% |
| MRVL240419P00100000 | 2024-03-14 9:30AM EDT | 100.00 | 31.30 | 29.50 | 30.45 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240419P00105000 | 2024-03-07 12:38PM EDT | 105.00 | 23.50 | 31.35 | 34.40 | 0.00 | - | 30 | 0 | 0.00% |
| MRVL240419P00110000 | 2024-03-07 1:05PM EDT | 110.00 | 27.45 | 35.95 | 39.25 | 0.00 | - | - | 0 | 0.00% |
| MRVL240419P00115000 | 2024-04-11 10:08AM EDT | 115.00 | 41.80 | 46.15 | 48.00 | 0.00 | - | 1 | 0 | 299.02% |
| MRVL240419P00120000 | 2024-03-07 4:54PM EDT | 120.00 | 35.25 | 45.85 | 49.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.