Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:21PM EDT. Mercado abierto.
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240426C00045000 | 2024-04-25 10:36AM EDT | 45.00 | 22.07 | 23.40 | 24.10 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240426C00050000 | 2024-04-25 2:21PM EDT | 50.00 | 17.36 | 18.95 | 19.50 | 0.00 | - | 48 | 40 | 322.66% |
| MRVL240426C00054000 | 2024-04-16 1:44PM EDT | 54.00 | 14.10 | 14.90 | 15.05 | 0.00 | - | - | 37 | 0.00% |
| MRVL240426C00055000 | 2024-04-25 3:58PM EDT | 55.00 | 12.47 | 13.95 | 14.25 | 0.00 | - | 1 | 108 | 249.22% |
| MRVL240426C00057000 | 2024-04-22 10:08AM EDT | 57.00 | 5.50 | 11.90 | 12.50 | 0.00 | - | 6 | 75 | 198.44% |
| MRVL240426C00058000 | 2024-04-25 12:53PM EDT | 58.00 | 8.43 | 10.75 | 11.15 | 0.00 | - | 1 | 30 | 156.25% |
| MRVL240426C00059000 | 2024-04-25 11:24AM EDT | 59.00 | 7.25 | 9.40 | 10.55 | 0.00 | - | 7 | 16 | 245.31% |
| MRVL240426C00060000 | 2024-04-26 11:16AM EDT | 60.00 | 9.00 | 8.90 | 9.25 | +2.35 | +35.34% | 2 | 50 | 168.36% |
| MRVL240426C00061000 | 2024-04-25 10:33AM EDT | 61.00 | 6.30 | 7.90 | 8.10 | 0.00 | - | 3 | 220 | 0.00% |
| MRVL240426C00062000 | 2024-04-25 10:50AM EDT | 62.00 | 6.80 | 6.30 | 7.05 | +1.96 | +40.50% | 8 | 247 | 0.00% |
| MRVL240426C00063000 | 2024-04-26 12:01PM EDT | 63.00 | 5.95 | 5.95 | 6.10 | +1.51 | +34.01% | 4 | 258 | 0.00% |
| MRVL240426C00064000 | 2024-04-26 11:56AM EDT | 64.00 | 5.15 | 4.95 | 5.10 | +1.75 | +51.47% | 38 | 822 | 0.00% |
| MRVL240426C00065000 | 2024-04-26 11:46AM EDT | 65.00 | 4.10 | 3.95 | 4.35 | +1.50 | +57.69% | 57 | 1,046 | 64.06% |
| MRVL240426C00066000 | 2024-04-26 11:49AM EDT | 66.00 | 3.18 | 2.95 | 3.05 | +1.41 | +79.66% | 179 | 2,260 | 0.00% |
| MRVL240426C00067000 | 2024-04-26 11:55AM EDT | 67.00 | 2.17 | 1.95 | 2.10 | +1.11 | +104.72% | 278 | 1,591 | 0.00% |
| MRVL240426C00068000 | 2024-04-26 12:06PM EDT | 68.00 | 1.13 | 1.11 | 1.15 | +0.51 | +82.26% | 2,244 | 5,838 | 22.27% |
| MRVL240426C00069000 | 2024-04-26 12:00PM EDT | 69.00 | 0.37 | 0.32 | 0.36 | +0.06 | +19.35% | 971 | 643 | 20.51% |
| MRVL240426C00070000 | 2024-04-26 12:04PM EDT | 70.00 | 0.08 | 0.07 | 0.09 | -0.07 | -46.67% | 1,913 | 1,874 | 25.98% |
| MRVL240426C00071000 | 2024-04-26 11:36AM EDT | 71.00 | 0.01 | 0.02 | 0.03 | -0.06 | -85.71% | 307 | 2,768 | 32.81% |
| MRVL240426C00072000 | 2024-04-26 11:32AM EDT | 72.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 46 | 790 | 42.19% |
| MRVL240426C00073000 | 2024-04-26 10:21AM EDT | 73.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 70 | 281 | 48.44% |
| MRVL240426C00074000 | 2024-04-26 11:22AM EDT | 74.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 70 | 268 | 57.81% |
| MRVL240426C00075000 | 2024-04-26 11:40AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 573 | 62.50% |
| MRVL240426C00076000 | 2024-04-24 2:21PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 371 | 71.88% |
| MRVL240426C00077000 | 2024-04-24 2:32PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 314 | 81.25% |
| MRVL240426C00078000 | 2024-04-26 10:39AM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 1,696 | 87.50% |
| MRVL240426C00079000 | 2024-04-26 10:39AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 996 | 96.88% |
| MRVL240426C00080000 | 2024-04-26 11:00AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 571 | 106.25% |
| MRVL240426C00081000 | 2024-04-17 10:23AM EDT | 81.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 270 | 112.50% |
| MRVL240426C00082000 | 2024-04-26 11:08AM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 280 | 118.75% |
| MRVL240426C00083000 | 2024-04-25 2:09PM EDT | 83.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 92 | 128.13% |
| MRVL240426C00084000 | 2024-04-23 9:42AM EDT | 84.00 | 0.28 | 0.00 | 0.01 | 0.00 | - | 2 | 93 | 137.50% |
| MRVL240426C00085000 | 2024-04-19 1:38PM EDT | 85.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 305 | 143.75% |
| MRVL240426C00086000 | 2024-04-15 1:40PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 309 | 150.00% |
| MRVL240426C00087000 | 2024-04-15 2:57PM EDT | 87.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 519 | 156.25% |
| MRVL240426C00088000 | 2024-04-16 2:47PM EDT | 88.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 27 | 162.50% |
| MRVL240426C00089000 | 2024-04-15 9:36AM EDT | 89.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 20 | 27 | 168.75% |
| MRVL240426C00090000 | 2024-04-25 10:36AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 490 | 175.00% |
| MRVL240426C00091000 | 2024-04-12 1:08PM EDT | 91.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 48 | 7 | 187.50% |
| MRVL240426C00092000 | 2024-04-12 10:53AM EDT | 92.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 187.50% |
| MRVL240426C00093000 | 2024-04-25 9:33AM EDT | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 193.75% |
| MRVL240426C00094000 | 2024-04-09 12:55PM EDT | 94.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 5 | 8 | 200.00% |
| MRVL240426C00095000 | 2024-04-10 1:22PM EDT | 95.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 212.50% |
| MRVL240426C00100000 | 2024-04-17 10:02AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 43 | 237.50% |
| MRVL240426C00105000 | 2024-04-04 9:30AM EDT | 105.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 268.75% |
| MRVL240426C00110000 | 2024-03-28 9:30AM EDT | 110.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 293.75% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240426P00045000 | 2024-04-18 3:43PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 18 | 287.50% |
| MRVL240426P00050000 | 2024-04-12 3:40PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 230 | 218.75% |
| MRVL240426P00054000 | 2024-04-25 9:51AM EDT | 54.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 345 | 168.75% |
| MRVL240426P00055000 | 2024-04-23 11:31AM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 563 | 181.25% |
| MRVL240426P00056000 | 2024-04-23 12:08PM EDT | 56.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 110 | 159 | 150.00% |
| MRVL240426P00057000 | 2024-04-24 3:24PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 174 | 137.50% |
| MRVL240426P00058000 | 2024-04-25 3:00PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 356 | 125.00% |
| MRVL240426P00059000 | 2024-04-25 3:52PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 266 | 112.50% |
| MRVL240426P00060000 | 2024-04-26 12:04PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 1,049 | 103.13% |
| MRVL240426P00061000 | 2024-04-25 2:09PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,296 | 93.75% |
| MRVL240426P00062000 | 2024-04-26 10:31AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,913 | 81.25% |
| MRVL240426P00063000 | 2024-04-26 9:45AM EDT | 63.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 191 | 767 | 78.13% |
| MRVL240426P00064000 | 2024-04-26 11:08AM EDT | 64.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 174 | 1,877 | 59.38% |
| MRVL240426P00065000 | 2024-04-26 10:42AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 17 | 950 | 50.00% |
| MRVL240426P00066000 | 2024-04-26 12:00PM EDT | 66.00 | 0.01 | 0.00 | 0.02 | -0.30 | -93.75% | 216 | 1,226 | 46.88% |
| MRVL240426P00067000 | 2024-04-26 11:52AM EDT | 67.00 | 0.02 | 0.01 | 0.02 | -0.64 | -96.97% | 825 | 1,673 | 34.38% |
| MRVL240426P00068000 | 2024-04-26 12:04PM EDT | 68.00 | 0.08 | 0.06 | 0.07 | -1.18 | -93.65% | 293 | 2,358 | 28.52% |
| MRVL240426P00069000 | 2024-04-26 12:02PM EDT | 69.00 | 0.32 | 0.33 | 0.34 | -1.23 | -79.35% | 201 | 301 | 27.54% |
| MRVL240426P00070000 | 2024-04-26 11:02AM EDT | 70.00 | 1.26 | 1.06 | 1.12 | -1.30 | -50.78% | 94 | 158 | 39.65% |
| MRVL240426P00071000 | 2024-04-26 10:41AM EDT | 71.00 | 2.26 | 1.92 | 2.09 | -4.59 | -67.01% | 53 | 58 | 57.03% |
| MRVL240426P00072000 | 2024-04-26 10:08AM EDT | 72.00 | 2.92 | 2.36 | 3.05 | -1.73 | -37.20% | 2 | 1 | 69.73% |
| MRVL240426P00073000 | 2024-04-26 10:22AM EDT | 73.00 | 3.65 | 3.80 | 4.05 | -5.07 | -58.14% | 9 | 0 | 62.50% |
| MRVL240426P00074000 | 2024-04-24 9:45AM EDT | 74.00 | 9.10 | 4.90 | 5.60 | 0.00 | - | 3 | 2 | 126.17% |
| MRVL240426P00075000 | 2024-04-25 12:38PM EDT | 75.00 | 8.75 | 5.85 | 6.10 | 0.00 | - | 12 | 14 | 99.61% |
| MRVL240426P00076000 | 2024-04-25 10:08AM EDT | 76.00 | 9.10 | 6.35 | 7.10 | 0.00 | - | 7 | 7 | 136.33% |
| MRVL240426P00077000 | 2024-04-22 9:44AM EDT | 77.00 | 14.60 | 7.95 | 8.40 | 0.00 | - | 16 | 0 | 161.72% |
| MRVL240426P00078000 | 2024-04-26 11:44AM EDT | 78.00 | 8.90 | 8.75 | 9.00 | -2.20 | -19.82% | 31 | 1 | 142.19% |
| MRVL240426P00079000 | 2024-04-25 9:56AM EDT | 79.00 | 12.80 | 9.90 | 10.10 | 0.00 | - | 12 | 0 | 153.91% |
| MRVL240426P00080000 | 2024-04-25 11:04AM EDT | 80.00 | 13.25 | 10.90 | 11.30 | 0.00 | - | 2 | 1 | 187.89% |
| MRVL240426P00081000 | 2024-04-24 2:31PM EDT | 81.00 | 16.95 | 11.75 | 12.10 | 0.00 | - | 15 | 5 | 148.44% |
| MRVL240426P00082000 | 2024-04-25 9:57AM EDT | 82.00 | 15.65 | 12.90 | 13.45 | 0.00 | - | 1 | 0 | 225.78% |
| MRVL240426P00083000 | 2024-04-25 10:45AM EDT | 83.00 | 15.80 | 13.15 | 14.10 | 0.00 | - | 2 | 2 | 222.66% |
| MRVL240426P00084000 | 2024-04-25 10:10AM EDT | 84.00 | 16.95 | 14.95 | 15.10 | 0.00 | - | 12 | 7 | 214.84% |
| MRVL240426P00085000 | 2024-04-15 1:40PM EDT | 85.00 | 17.00 | 15.15 | 16.25 | 0.00 | - | 9 | 0 | 274.61% |
| MRVL240426P00086000 | 2024-04-15 3:40PM EDT | 86.00 | 18.00 | 16.60 | 17.10 | 0.00 | - | 2 | 0 | 255.47% |
| MRVL240426P00087000 | 2024-04-15 1:32PM EDT | 87.00 | 18.45 | 17.95 | 19.00 | -0.45 | -2.38% | 1 | 0 | 333.98% |
| MRVL240426P00088000 | 2024-04-24 9:33AM EDT | 88.00 | 22.90 | 18.90 | 19.05 | 0.00 | - | 6 | 5 | 237.50% |
| MRVL240426P00089000 | 2024-04-25 2:51PM EDT | 89.00 | 21.65 | 19.10 | 20.10 | 0.00 | - | - | 0 | 285.94% |
| MRVL240426P00090000 | 2024-04-18 11:15AM EDT | 90.00 | 24.05 | 20.95 | 21.05 | 0.00 | - | 1 | 0 | 264.84% |
| MRVL240426P00091000 | 2024-04-15 1:30PM EDT | 91.00 | 22.95 | 21.95 | 22.25 | 0.00 | - | 5 | 0 | 305.47% |
| MRVL240426P00092000 | 2024-04-17 2:42PM EDT | 92.00 | 24.55 | 22.90 | 23.30 | 0.00 | - | 43 | 0 | 314.84% |
| MRVL240426P00093000 | 2024-04-15 10:53AM EDT | 93.00 | 23.15 | 23.95 | 24.10 | 0.00 | - | - | 0 | 300.78% |
© 2024 Yahoo. Todos los derechos reservados.