Mercados españoles cerrados

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
55,57+2,92 (+5,55%)
A partir del 12:12PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MRVL220819C000250002022-08-11 12:09PM EDT25.0029.4830.5030.750.00-58478.13%
MRVL220819C000275002022-08-15 3:22PM EDT27.5028.3027.9528.150.00-14450.00%
MRVL220819C000300002022-08-17 10:22AM EDT30.0022.6025.4525.700.00-121287.50%
MRVL220819C000325002022-08-17 10:22AM EDT32.5020.1023.0023.200.00-16307.81%
MRVL220819C000350002022-08-17 11:56AM EDT35.0016.7520.5520.750.00-127308.59%
MRVL220819C000375002022-08-08 11:22AM EDT37.5016.8518.1018.200.00-325267.97%
MRVL220819C000390002022-08-12 10:00AM EDT39.0015.9516.5016.750.00-12230.47%
MRVL220819C000400002022-08-15 9:30AM EDT40.0014.9715.5015.750.00-190215.63%
MRVL220819C000410002022-08-17 10:22AM EDT41.0011.6014.6014.700.00-916214.06%
MRVL220819C000420002022-08-17 10:11AM EDT42.0011.1013.6013.800.00-11217.97%
MRVL220819C000425002022-08-18 10:43AM EDT42.5012.5513.0513.20+2.25+21.84%233420181.25%
MRVL220819C000430002022-08-16 10:20AM EDT43.0011.3512.5512.750.00-33185.16%
MRVL220819C000435002022-08-17 10:31AM EDT43.508.7510.9011.000.00---0.00%
MRVL220819C000440002022-08-16 2:40PM EDT44.0010.3511.5011.750.00-105160.94%
MRVL220819C000445002022-08-17 12:47PM EDT44.507.7510.9011.150.00-2524164.06%
MRVL220819C000450002022-08-18 10:39AM EDT45.009.7010.5510.75+2.00+25.97%36,961157.03%
MRVL220819C000455002022-08-18 10:48AM EDT45.509.9510.0010.25+3.30+49.62%28140.63%
MRVL220819C000460002022-08-17 11:40AM EDT46.005.979.559.700.00-112134.38%
MRVL220819C000465002022-08-08 12:29PM EDT46.507.609.109.250.00-112143.75%
MRVL220819C000470002022-08-18 10:00AM EDT47.006.858.508.75+1.95+39.80%219121.09%
MRVL220819C000475002022-08-18 10:44AM EDT47.507.658.058.15+2.95+62.77%3480103.91%
MRVL220819C000480002022-08-18 10:06AM EDT48.006.057.607.75-0.07-1.14%120122.66%
MRVL220819C000485002022-08-18 10:44AM EDT48.506.657.057.25+2.10+46.15%4166109.38%
MRVL220819C000490002022-08-15 3:20PM EDT49.006.806.556.700.00-37395.31%
MRVL220819C000495002022-08-16 9:44AM EDT49.505.106.056.200.00-67889.06%
MRVL220819C000500002022-08-18 11:05AM EDT50.005.255.555.75+2.34+80.41%141,39189.06%
MRVL220819C000510002022-08-18 11:07AM EDT51.004.414.554.75+2.44+123.86%1020575.39%
MRVL220819C000520002022-08-18 11:34AM EDT52.003.613.603.75+2.08+135.95%1051,15966.02%
MRVL220819C000525002022-08-18 11:18AM EDT52.502.963.053.25+1.96+196.00%2,5662,84054.69%
MRVL220819C000530002022-08-18 10:57AM EDT53.002.652.752.83+1.91+258.11%2,2332,37664.65%
MRVL220819C000540002022-08-18 11:42AM EDT54.002.001.851.98+1.64+455.56%31357257.23%
MRVL220819C000550002022-08-18 11:55AM EDT55.001.131.121.20+0.99+707.14%7804,36851.76%
MRVL220819C000560002022-08-18 11:53AM EDT56.000.560.590.64+0.50+833.33%8,6061,59750.78%
MRVL220819C000570002022-08-18 11:52AM EDT57.000.250.230.28+0.20+400.00%69960448.05%
MRVL220819C000575002022-08-18 11:42AM EDT57.500.210.150.19+0.18+600.00%4131,01448.93%
MRVL220819C000580002022-08-18 11:53AM EDT58.000.110.100.11+0.09+450.00%13249747.66%
MRVL220819C000590002022-08-18 11:32AM EDT59.000.050.050.05+0.03+150.00%5539550.78%
MRVL220819C000600002022-08-18 11:37AM EDT60.000.030.020.03+0.01+50.00%905,07653.91%
MRVL220819C000610002022-08-18 10:57AM EDT61.000.040.010.03+0.02+100.00%818561.72%
MRVL220819C000620002022-08-18 10:20AM EDT62.000.010.010.03-0.01-50.00%27070.31%
MRVL220819C000625002022-08-18 11:21AM EDT62.500.020.010.030.00-1551,48475.00%
MRVL220819C000630002022-08-18 9:52AM EDT63.000.020.010.020.00-119576.56%
MRVL220819C000640002022-08-18 9:56AM EDT64.000.010.000.030.00-1163884.38%
MRVL220819C000650002022-08-18 10:59AM EDT65.000.010.010.020.00-2211,18592.19%
MRVL220819C000660002022-08-08 2:45PM EDT66.000.010.000.030.00-2299.22%
MRVL220819C000675002022-08-16 3:09PM EDT67.500.010.000.030.00-2691,793110.94%
MRVL220819C000700002022-08-17 1:54PM EDT70.000.010.000.030.00-29,511128.13%
MRVL220819C000725002022-07-29 2:26PM EDT72.500.030.000.010.00-100716131.25%
MRVL220819C000750002022-08-09 9:45AM EDT75.000.010.000.010.00-22,625143.75%
MRVL220819C000775002022-08-16 11:40AM EDT77.500.030.000.030.00-5493176.56%
MRVL220819C000800002022-07-28 2:48PM EDT80.000.010.000.030.00-2962190.63%
MRVL220819C000825002022-08-16 2:09PM EDT82.500.020.000.010.00-1235181.25%
MRVL220819C000850002022-06-29 9:40AM EDT85.000.010.000.750.00-1364350.39%
MRVL220819C000875002022-07-18 12:07PM EDT87.500.010.000.010.00-2255206.25%
MRVL220819C000900002022-08-04 3:07PM EDT90.000.030.000.030.00-5168243.75%
MRVL220819C000925002022-07-18 10:56AM EDT92.500.020.000.000.00-225650.00%
MRVL220819C000950002022-08-18 11:12AM EDT95.000.020.000.060.00-397287.50%
MRVL220819C000975002022-06-07 3:59PM EDT97.500.060.000.030.00-4042278.13%
MRVL220819C001000002022-07-08 10:24AM EDT100.000.020.000.030.00-1149290.63%
MRVL220819C001050002022-07-20 1:28PM EDT105.000.020.000.030.00-166312.50%
MRVL220819C001100002022-06-07 1:57PM EDT110.000.030.000.110.00-129379.69%
MRVL220819C001150002022-05-26 11:23AM EDT115.000.060.000.030.00-40177350.00%
MRVL220819C001200002022-05-25 1:53PM EDT120.000.020.000.060.00-40116393.75%
MRVL220819C001250002022-05-26 12:34PM EDT125.000.020.000.060.00-40404412.50%
MRVL220819C001300002022-05-19 12:58PM EDT130.000.050.000.090.00-4095446.88%
MRVL220819C001350002022-05-19 2:27PM EDT135.000.040.000.090.00-4064464.06%
Ventaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MRVL220819P000250002022-08-08 1:01PM EDT25.000.010.000.010.00-143362.50%
MRVL220819P000275002022-07-19 3:46PM EDT27.500.030.000.010.00-534325.00%
MRVL220819P000300002022-08-12 3:24PM EDT30.000.010.000.010.00-1421287.50%
MRVL220819P000325002022-08-16 2:11PM EDT32.500.010.000.030.00-1197284.38%
MRVL220819P000350002022-08-16 2:11PM EDT35.000.020.000.030.00-1356246.88%
MRVL220819P000375002022-08-17 10:13AM EDT37.500.020.000.030.00-1443212.50%
MRVL220819P000390002022-08-09 3:23PM EDT39.000.040.000.030.00-133193.75%
MRVL220819P000400002022-08-11 3:25PM EDT40.000.020.000.010.00-65757162.50%
MRVL220819P000410002022-08-11 12:09PM EDT41.000.030.000.030.00-7695168.75%
MRVL220819P000420002022-08-12 10:40AM EDT42.000.020.000.030.00-31,273156.25%
MRVL220819P000425002022-08-17 2:03PM EDT42.500.010.000.010.00-10960131.25%
MRVL220819P000430002022-08-12 9:36AM EDT43.000.020.000.030.00-1182145.31%
MRVL220819P000435002022-08-09 3:22PM EDT43.500.130.000.030.00-2163139.06%
MRVL220819P000440002022-08-17 9:38AM EDT44.000.030.000.030.00-321134.38%
MRVL220819P000445002022-08-04 10:13AM EDT44.500.070.000.030.00-126128.13%
MRVL220819P000450002022-08-18 11:42AM EDT45.000.010.000.020.00-1997,652115.63%
MRVL220819P000455002022-08-11 10:31AM EDT45.500.040.000.020.00-133110.94%
MRVL220819P000460002022-08-17 3:51PM EDT46.000.010.000.030.00-6473110.94%
MRVL220819P000465002022-08-17 10:28AM EDT46.500.030.000.020.00-1012799.22%
MRVL220819P000470002022-08-17 2:00PM EDT47.000.050.000.030.00-111,14199.22%
MRVL220819P000475002022-08-18 10:59AM EDT47.500.010.010.03-0.01-50.00%191,29098.44%
MRVL220819P000480002022-08-18 11:54AM EDT48.000.020.020.03-0.02-50.00%5228295.31%
MRVL220819P000485002022-08-17 10:31AM EDT48.500.070.020.030.00-1024789.06%
MRVL220819P000490002022-08-18 10:42AM EDT49.000.020.020.04-0.04-66.67%7554285.94%
MRVL220819P000495002022-08-17 2:02PM EDT49.500.090.030.040.00-18754382.03%
MRVL220819P000500002022-08-18 11:41AM EDT50.000.040.040.05-0.08-66.67%891,30079.69%
MRVL220819P000510002022-08-18 10:31AM EDT51.000.050.050.07-0.22-81.48%4874671.09%
MRVL220819P000520002022-08-18 11:36AM EDT52.000.090.080.10-0.44-83.02%8575663.48%
MRVL220819P000525002022-08-18 11:49AM EDT52.500.120.100.12-0.61-83.56%4463059.38%
MRVL220819P000530002022-08-18 11:34AM EDT53.000.150.140.15-0.84-84.85%261,70256.45%
MRVL220819P000540002022-08-18 11:55AM EDT54.000.260.260.29-1.35-83.85%2,3192,33351.66%
MRVL220819P000550002022-08-18 11:45AM EDT55.000.500.500.56-1.88-78.99%10392349.81%
MRVL220819P000560002022-08-18 11:57AM EDT56.000.940.930.99-2.46-72.35%1457645.90%
MRVL220819P000570002022-08-18 10:20AM EDT57.002.651.571.65-1.40-34.57%1419843.36%
MRVL220819P000575002022-08-18 10:15AM EDT57.503.551.962.11-1.00-21.98%62,32648.05%
MRVL220819P000580002022-08-18 11:29AM EDT58.002.752.432.59-0.75-21.43%14453.52%
MRVL220819P000590002022-08-17 12:20PM EDT59.006.953.353.500.00-52154.49%
MRVL220819P000600002022-08-18 9:45AM EDT60.006.054.304.50+0.85+16.35%355366.02%
MRVL220819P000610002022-08-18 9:45AM EDT61.007.055.305.40+2.00+39.60%280.00%
MRVL220819P000620002022-08-08 9:40AM EDT62.006.206.356.500.00-1387.11%
MRVL220819P000625002022-08-16 3:54PM EDT62.508.106.807.050.00-3193103.13%
MRVL220819P000630002022-08-18 10:06AM EDT63.009.007.307.50+1.25+16.13%3097.27%
MRVL220819P000640002022-08-15 10:29AM EDT64.009.308.308.500.00-10107.03%
MRVL220819P000650002022-08-18 9:35AM EDT65.0012.209.259.50+0.20+1.67%51,470116.41%
MRVL220819P000670002022-08-15 10:21AM EDT67.0012.3511.3511.650.00--0134.38%
MRVL220819P000675002022-08-18 11:23AM EDT67.5012.1511.8011.95-0.45-3.57%28108115.63%
MRVL220819P000700002022-08-16 11:54AM EDT70.0015.2014.3014.500.00-125159.38%
MRVL220819P000725002022-08-16 2:09PM EDT72.5017.6016.8517.000.00-11178.91%
MRVL220819P000750002022-08-16 2:09PM EDT75.0020.1019.3019.500.00-13197.66%
MRVL220819P000775002022-07-14 11:58AM EDT77.5031.7021.9522.250.00-11249.22%
MRVL220819P000800002022-08-03 1:26PM EDT80.0022.0524.3024.500.00-20232.03%
MRVL220819P000825002022-06-13 3:22PM EDT82.5033.1536.0536.400.00-16101,013.67%
MRVL220819P000850002022-08-16 2:53PM EDT85.0030.9029.3029.500.00-22264.06%
MRVL220819P000875002022-08-16 11:30AM EDT87.5032.8031.8031.950.00-11239.06%
MRVL220819P000900002022-08-18 11:37AM EDT90.0034.3534.3034.45+1.80+5.53%10253.13%
MRVL220819P000925002022-07-06 12:48PM EDT92.5049.1035.7035.900.00-100.00%
MRVL220819P000950002022-07-15 9:30AM EDT95.0046.9039.3539.950.00-10379.69%
MRVL220819P000975002022-08-17 9:48AM EDT97.5044.6541.7041.950.00-136287.50%
MRVL220819P001000002022-08-16 11:30AM EDT100.0045.3044.1544.500.00-133345.31%
MRVL220819P001050002022-08-17 2:45PM EDT105.0052.0549.1049.550.00-11396.88%
MRVL220819P001100002022-07-06 1:06PM EDT110.0066.4553.1553.350.00-100.00%
MRVL220819P001150002022-08-18 10:30AM EDT115.0060.5059.2059.70-0.50-0.82%20359.38%
MRVL220819P001200002022-08-04 10:29AM EDT120.0062.4564.3064.500.00--0432.81%
MRVL220819P001250002022-08-04 12:23PM EDT125.0067.9069.2069.700.00-10393.75%
MRVL220819P001300002022-08-05 10:14AM EDT130.0072.6574.2574.500.00-10470.31%
MRVL220819P001350002022-08-08 11:28AM EDT135.0081.7079.1579.40+0.95+1.18%200.00%