U.S. markets open in 56 minutes
F S&P 500
5,296.00 +10.75 (+0.20%) F Dow Jones
39,172.00 +19.00 (+0.05%) F Nasdaq
18,732.25 +36.00 (+0.19%) E-mini Russell 2000 Index Futur
2,063.80 +10.10 (+0.49%) Petróleo
76.78 -0.09 (-0.12%) Oro
2,340.20 +3.00 (+0.13%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240531C00050000 | 2024-05-15 12:48PM EDT | 50.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| MRVL240531C00056000 | 2024-05-03 12:54PM EDT | 56.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MRVL240531C00057000 | 2024-05-13 10:41AM EDT | 57.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRVL240531C00058000 | 2024-05-22 1:54PM EDT | 58.00 | 15.36 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MRVL240531C00059000 | 2024-05-01 11:12AM EDT | 59.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| MRVL240531C00060000 | 2024-05-22 3:19PM EDT | 60.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| MRVL240531C00061000 | 2024-05-07 9:56AM EDT | 61.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| MRVL240531C00062000 | 2024-05-23 3:10PM EDT | 62.00 | 12.57 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 0.00% |
| MRVL240531C00063000 | 2024-05-23 3:35PM EDT | 63.00 | 11.94 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 0.00% |
| MRVL240531C00064000 | 2024-05-23 3:54PM EDT | 64.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| MRVL240531C00065000 | 2024-05-23 3:55PM EDT | 65.00 | 10.28 | 0.00 | 0.00 | 0.00 | - | 8 | 47 | 0.00% |
| MRVL240531C00066000 | 2024-05-23 12:34PM EDT | 66.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 7 | 57 | 0.00% |
| MRVL240531C00067000 | 2024-05-21 11:42AM EDT | 67.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 0.00% |
| MRVL240531C00068000 | 2024-05-23 9:48AM EDT | 68.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 0.00% |
| MRVL240531C00069000 | 2024-05-23 2:36PM EDT | 69.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 0.00% |
| MRVL240531C00070000 | 2024-05-23 2:16PM EDT | 70.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 26 | 2,313 | 0.00% |
| MRVL240531C00071000 | 2024-05-23 1:24PM EDT | 71.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 10 | 913 | 0.00% |
| MRVL240531C00072000 | 2024-05-23 3:12PM EDT | 72.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 130 | 527 | 0.00% |
| MRVL240531C00073000 | 2024-05-23 3:47PM EDT | 73.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 97 | 734 | 0.00% |
| MRVL240531C00074000 | 2024-05-23 3:42PM EDT | 74.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 203 | 2,111 | 0.00% |
| MRVL240531C00075000 | 2024-05-23 3:59PM EDT | 75.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 642 | 987 | 0.00% |
| MRVL240531C00076000 | 2024-05-23 3:59PM EDT | 76.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 210 | 507 | 3.13% |
| MRVL240531C00077000 | 2024-05-23 3:57PM EDT | 77.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 100 | 1,086 | 6.25% |
| MRVL240531C00078000 | 2024-05-23 3:58PM EDT | 78.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 450 | 634 | 6.25% |
| MRVL240531C00079000 | 2024-05-23 3:40PM EDT | 79.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 144 | 405 | 6.25% |
| MRVL240531C00080000 | 2024-05-23 3:59PM EDT | 80.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 529 | 1,206 | 12.50% |
| MRVL240531C00081000 | 2024-05-23 3:54PM EDT | 81.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 360 | 700 | 12.50% |
| MRVL240531C00082000 | 2024-05-23 3:59PM EDT | 82.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 147 | 933 | 12.50% |
| MRVL240531C00083000 | 2024-05-23 3:58PM EDT | 83.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 53 | 1,081 | 12.50% |
| MRVL240531C00085000 | 2024-05-23 3:48PM EDT | 85.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 80 | 734 | 25.00% |
| MRVL240531C00090000 | 2024-05-23 3:54PM EDT | 90.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 91 | 1,284 | 25.00% |
| MRVL240531C00095000 | 2024-05-23 12:04PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 54 | 25.00% |
| MRVL240531C00100000 | 2024-05-23 10:32AM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 624 | 50.00% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240531P00045000 | 2024-04-30 3:22PM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 50.00% |
| MRVL240531P00050000 | 2024-05-22 3:47PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 72 | 50.00% |
| MRVL240531P00053000 | 2024-05-20 11:36AM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 37 | 48 | 50.00% |
| MRVL240531P00054000 | 2024-05-21 11:41AM EDT | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 254 | 50.00% |
| MRVL240531P00055000 | 2024-05-21 2:52PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 50.00% |
| MRVL240531P00056000 | 2024-05-23 11:24AM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 50.00% |
| MRVL240531P00057000 | 2024-05-23 3:56PM EDT | 57.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 595 | 50.00% |
| MRVL240531P00058000 | 2024-05-23 1:52PM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 106 | 50.00% |
| MRVL240531P00059000 | 2024-05-23 11:28AM EDT | 59.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 6,623 | 50.00% |
| MRVL240531P00060000 | 2024-05-23 3:52PM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 120 | 728 | 25.00% |
| MRVL240531P00061000 | 2024-05-23 3:43PM EDT | 61.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 53 | 155 | 25.00% |
| MRVL240531P00062000 | 2024-05-23 3:52PM EDT | 62.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 48 | 590 | 25.00% |
| MRVL240531P00063000 | 2024-05-23 3:58PM EDT | 63.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 235 | 25.00% |
| MRVL240531P00064000 | 2024-05-23 12:46PM EDT | 64.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 77 | 1,165 | 25.00% |
| MRVL240531P00065000 | 2024-05-23 3:57PM EDT | 65.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 63 | 1,124 | 25.00% |
| MRVL240531P00066000 | 2024-05-23 3:59PM EDT | 66.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 130 | 747 | 25.00% |
| MRVL240531P00067000 | 2024-05-23 3:50PM EDT | 67.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 277 | 800 | 25.00% |
| MRVL240531P00068000 | 2024-05-23 3:58PM EDT | 68.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 621 | 467 | 12.50% |
| MRVL240531P00069000 | 2024-05-23 3:55PM EDT | 69.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 146 | 1,454 | 12.50% |
| MRVL240531P00070000 | 2024-05-23 3:54PM EDT | 70.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 255 | 810 | 12.50% |
| MRVL240531P00071000 | 2024-05-23 2:38PM EDT | 71.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 21 | 398 | 12.50% |
| MRVL240531P00072000 | 2024-05-23 3:51PM EDT | 72.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 110 | 625 | 6.25% |
| MRVL240531P00073000 | 2024-05-23 3:49PM EDT | 73.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 132 | 315 | 6.25% |
| MRVL240531P00074000 | 2024-05-23 3:53PM EDT | 74.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 159 | 1,054 | 3.13% |
| MRVL240531P00075000 | 2024-05-23 3:50PM EDT | 75.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 110 | 289 | 0.10% |
| MRVL240531P00076000 | 2024-05-23 3:43PM EDT | 76.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 51 | 61 | 0.00% |
| MRVL240531P00077000 | 2024-05-23 3:12PM EDT | 77.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| MRVL240531P00078000 | 2024-05-23 9:47AM EDT | 78.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| MRVL240531P00079000 | 2024-05-23 11:21AM EDT | 79.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 52 | 44 | 0.00% |
| MRVL240531P00080000 | 2024-05-23 10:59AM EDT | 80.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 55 | 91 | 0.00% |
| MRVL240531P00081000 | 2024-05-20 11:07AM EDT | 81.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 0.00% |
| MRVL240531P00082000 | 2024-05-23 10:08AM EDT | 82.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| MRVL240531P00083000 | 2024-05-23 10:35AM EDT | 83.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| MRVL240531P00090000 | 2024-05-16 12:00PM EDT | 90.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.