Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.226,92 -146,11 (-0,25%)
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 comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510C00045000 | 2024-04-30 10:21AM EDT | 45.00 | 22.67 | 22.45 | 24.00 | -0.63 | -2.70% | 1 | 3 | 222.46% |
| MRVL240510C00050000 | 2024-05-01 2:27PM EDT | 50.00 | 14.72 | 17.50 | 18.80 | 0.00 | - | 40 | 42 | 156.25% |
| MRVL240510C00055000 | 2024-04-25 3:58PM EDT | 55.00 | 12.65 | 13.35 | 14.75 | 0.00 | - | - | 1 | 136.72% |
| MRVL240510C00057000 | 2024-04-30 3:54PM EDT | 57.00 | 9.40 | 9.70 | 11.90 | 0.00 | - | 30 | 32 | 109.47% |
| MRVL240510C00058000 | 2024-05-03 1:15PM EDT | 58.00 | 10.15 | 10.35 | 11.75 | +3.30 | +48.18% | 2 | 4 | 111.33% |
| MRVL240510C00059000 | 2024-05-01 3:54PM EDT | 59.00 | 5.60 | 9.35 | 9.85 | 0.00 | - | 48 | 18 | 66.80% |
| MRVL240510C00060000 | 2024-05-01 3:08PM EDT | 60.00 | 6.70 | 7.50 | 8.85 | 0.00 | - | 10 | 27 | 82.52% |
| MRVL240510C00061000 | 2024-05-02 10:10AM EDT | 61.00 | 6.92 | 6.50 | 8.75 | +2.28 | +49.14% | 15 | 29 | 57.23% |
| MRVL240510C00062000 | 2024-05-03 3:41PM EDT | 62.00 | 6.35 | 6.35 | 6.80 | +2.85 | +81.43% | 19 | 146 | 64.06% |
| MRVL240510C00063000 | 2024-05-03 3:30PM EDT | 63.00 | 5.43 | 5.55 | 6.80 | +2.52 | +86.60% | 11 | 102 | 74.90% |
| MRVL240510C00064000 | 2024-05-03 3:23PM EDT | 64.00 | 4.55 | 4.70 | 5.75 | +1.98 | +77.04% | 50 | 169 | 67.92% |
| MRVL240510C00065000 | 2024-05-03 3:22PM EDT | 65.00 | 3.69 | 3.30 | 4.55 | +1.03 | +38.72% | 36 | 180 | 70.22% |
| MRVL240510C00066000 | 2024-05-03 3:29PM EDT | 66.00 | 2.93 | 2.83 | 3.20 | +0.93 | +46.50% | 36 | 287 | 47.95% |
| MRVL240510C00067000 | 2024-05-03 3:54PM EDT | 67.00 | 2.31 | 2.38 | 2.43 | +0.80 | +52.98% | 273 | 300 | 45.02% |
| MRVL240510C00068000 | 2024-05-03 3:58PM EDT | 68.00 | 1.76 | 1.78 | 1.81 | +0.63 | +55.75% | 352 | 399 | 44.14% |
| MRVL240510C00069000 | 2024-05-03 3:59PM EDT | 69.00 | 1.28 | 1.27 | 1.31 | +0.50 | +64.10% | 712 | 739 | 43.85% |
| MRVL240510C00070000 | 2024-05-03 3:56PM EDT | 70.00 | 0.88 | 0.88 | 0.95 | +0.39 | +79.59% | 415 | 727 | 44.73% |
| MRVL240510C00071000 | 2024-05-03 3:57PM EDT | 71.00 | 0.59 | 0.58 | 0.62 | +0.24 | +68.57% | 470 | 1,346 | 43.70% |
| MRVL240510C00072000 | 2024-05-03 3:59PM EDT | 72.00 | 0.38 | 0.37 | 0.40 | +0.15 | +65.22% | 821 | 4,218 | 43.51% |
| MRVL240510C00073000 | 2024-05-03 3:59PM EDT | 73.00 | 0.25 | 0.23 | 0.25 | +0.14 | +127.27% | 607 | 386 | 43.46% |
| MRVL240510C00074000 | 2024-05-03 3:56PM EDT | 74.00 | 0.15 | 0.14 | 0.16 | +0.04 | +36.36% | 151 | 494 | 44.14% |
| MRVL240510C00075000 | 2024-05-03 3:59PM EDT | 75.00 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 144 | 350 | 44.73% |
| MRVL240510C00076000 | 2024-05-03 2:11PM EDT | 76.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 33 | 398 | 46.29% |
| MRVL240510C00077000 | 2024-05-03 2:33PM EDT | 77.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 27 | 73 | 48.05% |
| MRVL240510C00078000 | 2024-05-03 2:11PM EDT | 78.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 34 | 405 | 50.39% |
| MRVL240510C00079000 | 2024-05-03 9:50AM EDT | 79.00 | 0.03 | 0.01 | 0.03 | -0.14 | -82.35% | 4 | 25 | 52.34% |
| MRVL240510C00080000 | 2024-05-03 10:15AM EDT | 80.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1 | 387 | 53.13% |
| MRVL240510C00081000 | 2024-04-15 3:17PM EDT | 81.00 | 0.30 | 0.01 | 0.02 | 0.00 | - | 5 | 21 | 54.69% |
| MRVL240510C00082000 | 2024-05-01 2:05PM EDT | 82.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 46 | 117.19% |
| MRVL240510C00083000 | 2024-04-25 3:52PM EDT | 83.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 1 | 13 | 89.65% |
| MRVL240510C00084000 | 2024-04-30 9:40AM EDT | 84.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 2 | 10 | 96.48% |
| MRVL240510C00085000 | 2024-04-29 11:08AM EDT | 85.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 4 | 56 | 65.63% |
| MRVL240510C00090000 | 2024-04-29 9:36AM EDT | 90.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 141 | 138.48% |
| MRVL240510C00095000 | 2024-04-26 12:55PM EDT | 95.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 14 | 101.56% |
| MRVL240510C00100000 | 2024-04-12 2:34PM EDT | 100.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 135.55% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510P00050000 | 2024-04-24 12:38PM EDT | 50.00 | 0.03 | 0.00 | 0.61 | 0.00 | - | 36 | 60 | 158.01% |
| MRVL240510P00054000 | 2024-04-25 10:26AM EDT | 54.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 19 | 152.05% |
| MRVL240510P00055000 | 2024-05-03 10:20AM EDT | 55.00 | 0.01 | 0.00 | 0.14 | -0.01 | -50.00% | 1 | 336 | 88.67% |
| MRVL240510P00056000 | 2024-05-01 11:34AM EDT | 56.00 | 0.11 | 0.00 | 0.42 | 0.00 | - | 6 | 916 | 101.37% |
| MRVL240510P00057000 | 2024-05-01 12:03PM EDT | 57.00 | 0.18 | 0.00 | 0.23 | 0.00 | - | 27 | 59 | 83.20% |
| MRVL240510P00058000 | 2024-05-01 3:33PM EDT | 58.00 | 0.10 | 0.01 | 0.08 | 0.00 | - | 5 | 95 | 64.84% |
| MRVL240510P00059000 | 2024-05-03 10:21AM EDT | 59.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 6 | 182 | 54.30% |
| MRVL240510P00060000 | 2024-05-03 3:22PM EDT | 60.00 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 205 | 353 | 51.56% |
| MRVL240510P00061000 | 2024-05-03 3:36PM EDT | 61.00 | 0.06 | 0.05 | 0.06 | -0.10 | -62.50% | 28 | 214 | 50.39% |
| MRVL240510P00062000 | 2024-05-03 3:49PM EDT | 62.00 | 0.09 | 0.07 | 0.09 | -0.18 | -66.67% | 84 | 196 | 48.24% |
| MRVL240510P00063000 | 2024-05-03 3:14PM EDT | 63.00 | 0.14 | 0.11 | 0.13 | -0.25 | -64.10% | 22 | 489 | 45.51% |
| MRVL240510P00064000 | 2024-05-03 3:54PM EDT | 64.00 | 0.21 | 0.19 | 0.21 | -0.46 | -68.66% | 47 | 718 | 44.24% |
| MRVL240510P00065000 | 2024-05-03 3:59PM EDT | 65.00 | 0.32 | 0.32 | 0.36 | -0.63 | -66.32% | 300 | 1,878 | 44.14% |
| MRVL240510P00066000 | 2024-05-03 3:53PM EDT | 66.00 | 0.53 | 0.50 | 0.53 | -0.83 | -61.03% | 185 | 475 | 42.24% |
| MRVL240510P00067000 | 2024-05-03 3:57PM EDT | 67.00 | 0.81 | 0.79 | 0.82 | -1.04 | -56.22% | 141 | 192 | 41.90% |
| MRVL240510P00068000 | 2024-05-03 3:54PM EDT | 68.00 | 1.26 | 1.16 | 1.21 | -1.16 | -47.93% | 639 | 168 | 41.55% |
| MRVL240510P00069000 | 2024-05-03 3:54PM EDT | 69.00 | 1.77 | 1.66 | 1.70 | -1.28 | -41.97% | 87 | 365 | 41.02% |
| MRVL240510P00070000 | 2024-05-03 3:56PM EDT | 70.00 | 2.36 | 2.25 | 2.33 | -2.81 | -54.35% | 195 | 165 | 41.41% |
| MRVL240510P00071000 | 2024-05-03 11:22AM EDT | 71.00 | 3.65 | 2.67 | 3.05 | -1.46 | -28.57% | 1 | 125 | 41.60% |
| MRVL240510P00072000 | 2024-05-01 3:16PM EDT | 72.00 | 3.85 | 3.70 | 4.85 | -2.10 | -35.29% | 12 | 57 | 57.91% |
| MRVL240510P00073000 | 2024-05-01 3:33PM EDT | 73.00 | 7.75 | 4.20 | 4.90 | 0.00 | - | 12 | 87 | 51.17% |
| MRVL240510P00074000 | 2024-04-25 10:19AM EDT | 74.00 | 7.05 | 5.00 | 5.80 | 0.00 | - | 2 | 9 | 53.03% |
| MRVL240510P00075000 | 2024-05-02 3:54PM EDT | 75.00 | 8.40 | 6.25 | 7.65 | 0.00 | - | 1 | 4 | 66.89% |
| MRVL240510P00076000 | 2024-05-01 2:54PM EDT | 76.00 | 9.70 | 6.45 | 7.75 | 0.00 | - | 1 | 1 | 62.11% |
| MRVL240510P00077000 | 2024-05-01 3:24PM EDT | 77.00 | 11.00 | 7.35 | 8.70 | 0.00 | - | 12 | 0 | 64.26% |
| MRVL240510P00078000 | 2024-04-08 1:25PM EDT | 78.00 | 7.75 | 8.35 | 9.80 | 0.00 | - | 6 | 2 | 76.47% |
| MRVL240510P00079000 | 2024-05-01 3:08PM EDT | 79.00 | 12.55 | 9.45 | 10.75 | 0.00 | - | 5 | 5 | 78.32% |
| MRVL240510P00080000 | 2024-04-03 10:19AM EDT | 80.00 | 7.55 | 11.15 | 12.20 | 0.00 | - | 2 | 0 | 77.34% |
© 2024 Yahoo. Todos los derechos reservados.