U.S. markets open in 59 minutes
F S&P 500
5,295.75 +10.50 (+0.20%) F Dow Jones
39,171.00 +18.00 (+0.05%) F Nasdaq
18,729.25 +33.00 (+0.18%) E-mini Russell 2000 Index Futur
2,062.90 +9.20 (+0.45%) Petróleo
76.78 -0.09 (-0.12%) Oro
2,339.30 +2.10 (+0.09%)
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 comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240621C00020000 | 2024-03-26 10:23AM EDT | 20.00 | 49.02 | 46.35 | 47.20 | 0.00 | - | 2 | 32 | 0.00% |
| MRVL240621C00022500 | 2023-10-13 11:05AM EDT | 22.50 | 31.80 | 32.80 | 33.10 | 0.00 | - | 1 | 60 | 0.00% |
| MRVL240621C00025000 | 2024-03-22 9:58AM EDT | 25.00 | 42.10 | 35.30 | 39.60 | 0.00 | - | 3 | 41 | 0.00% |
| MRVL240621C00027500 | 2024-04-19 1:13PM EDT | 27.50 | 36.00 | 42.85 | 46.60 | 0.00 | - | 1 | 41 | 0.00% |
| MRVL240621C00030000 | 2024-05-22 9:41AM EDT | 30.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 0.00% |
| MRVL240621C00032500 | 2024-04-19 1:13PM EDT | 32.50 | 30.60 | 37.90 | 41.55 | 0.00 | - | 1 | 270 | 0.00% |
| MRVL240621C00035000 | 2024-05-09 11:28AM EDT | 35.00 | 33.64 | 0.00 | 0.00 | 0.00 | - | 2 | 165 | 0.00% |
| MRVL240621C00037500 | 2024-04-11 10:55AM EDT | 37.50 | 34.21 | 30.10 | 32.85 | 0.00 | - | 1 | 170 | 0.00% |
| MRVL240621C00040000 | 2024-05-20 1:55PM EDT | 40.00 | 34.68 | 0.00 | 0.00 | 0.00 | - | 2 | 332 | 0.00% |
| MRVL240621C00042500 | 2024-05-01 9:49AM EDT | 42.50 | 23.27 | 0.00 | 0.00 | 0.00 | - | 2 | 267 | 0.00% |
| MRVL240621C00045000 | 2024-05-09 10:13AM EDT | 45.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 5 | 703 | 0.00% |
| MRVL240621C00047500 | 2024-05-14 1:42PM EDT | 47.50 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,243 | 0.00% |
| MRVL240621C00050000 | 2024-05-21 9:54AM EDT | 50.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,006 | 0.00% |
| MRVL240621C00052500 | 2024-05-16 11:06AM EDT | 52.50 | 21.15 | 0.00 | 0.00 | 0.00 | - | 1 | 668 | 0.00% |
| MRVL240621C00055000 | 2024-05-23 10:07AM EDT | 55.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,360 | 0.00% |
| MRVL240621C00057500 | 2024-05-23 10:48AM EDT | 57.50 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 637 | 0.00% |
| MRVL240621C00060000 | 2024-05-23 11:36AM EDT | 60.00 | 15.67 | 0.00 | 0.00 | 0.00 | - | 7 | 2,808 | 0.00% |
| MRVL240621C00062500 | 2024-05-23 2:26PM EDT | 62.50 | 12.35 | 0.00 | 0.00 | 0.00 | - | 7 | 1,745 | 0.00% |
| MRVL240621C00065000 | 2024-05-23 3:41PM EDT | 65.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 133 | 2,447 | 0.00% |
| MRVL240621C00067500 | 2024-05-23 3:06PM EDT | 67.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1,474 | 6,150 | 0.00% |
| MRVL240621C00070000 | 2024-05-23 3:57PM EDT | 70.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 182 | 6,304 | 0.00% |
| MRVL240621C00072500 | 2024-05-23 3:58PM EDT | 72.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 221 | 10,249 | 0.00% |
| MRVL240621C00075000 | 2024-05-23 3:55PM EDT | 75.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 158 | 4,715 | 0.00% |
| MRVL240621C00077500 | 2024-05-23 3:58PM EDT | 77.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 282 | 13,478 | 3.13% |
| MRVL240621C00080000 | 2024-05-23 3:57PM EDT | 80.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1,443 | 13,610 | 6.25% |
| MRVL240621C00082500 | 2024-05-23 3:56PM EDT | 82.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 55 | 1,615 | 6.25% |
| MRVL240621C00085000 | 2024-05-23 3:59PM EDT | 85.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 98 | 17,012 | 12.50% |
| MRVL240621C00087500 | 2024-05-23 1:59PM EDT | 87.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 23 | 1,931 | 12.50% |
| MRVL240621C00090000 | 2024-05-23 3:56PM EDT | 90.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3,699 | 7,059 | 12.50% |
| MRVL240621C00092500 | 2024-05-23 3:00PM EDT | 92.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 25 | 2,266 | 12.50% |
| MRVL240621C00095000 | 2024-05-23 9:50AM EDT | 95.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 1,816 | 25.00% |
| MRVL240621C00100000 | 2024-05-23 3:58PM EDT | 100.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 183 | 5,465 | 25.00% |
| MRVL240621C00105000 | 2024-05-23 2:35PM EDT | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 1,784 | 25.00% |
| MRVL240621C00110000 | 2024-05-23 11:37AM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 4,330 | 25.00% |
| MRVL240621C00115000 | 2024-05-03 11:58AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 25.00% |
| MRVL240621C00120000 | 2024-05-22 2:24PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 308 | 25.00% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240621P00020000 | 2024-03-20 10:17AM EDT | 20.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 947 | 190.63% |
| MRVL240621P00022500 | 2024-04-01 10:37AM EDT | 22.50 | 0.02 | 0.00 | 0.81 | 0.00 | - | 2 | 41 | 240.63% |
| MRVL240621P00025000 | 2023-11-22 3:00PM EDT | 25.00 | 0.21 | 0.09 | 0.12 | 0.00 | - | 7 | 151 | 177.73% |
| MRVL240621P00027500 | 2024-05-13 12:47PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 50.00% |
| MRVL240621P00030000 | 2024-04-18 12:32PM EDT | 30.00 | 0.02 | 0.00 | 0.78 | 0.00 | - | 5 | 1,269 | 185.74% |
| MRVL240621P00032500 | 2024-05-13 12:36PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 1,475 | 50.00% |
| MRVL240621P00035000 | 2024-05-23 9:30AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2,964 | 50.00% |
| MRVL240621P00037500 | 2024-05-21 11:12AM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 2,861 | 50.00% |
| MRVL240621P00040000 | 2024-05-22 11:15AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,716 | 50.00% |
| MRVL240621P00042500 | 2024-05-20 12:11PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 3,632 | 50.00% |
| MRVL240621P00045000 | 2024-05-22 11:52AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 62 | 1,502 | 50.00% |
| MRVL240621P00047500 | 2024-05-21 10:24AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 855 | 25.00% |
| MRVL240621P00050000 | 2024-05-23 3:56PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 4,844 | 25.00% |
| MRVL240621P00052500 | 2024-05-23 9:30AM EDT | 52.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,901 | 25.00% |
| MRVL240621P00055000 | 2024-05-23 3:36PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 2,399 | 25.00% |
| MRVL240621P00057500 | 2024-05-23 3:30PM EDT | 57.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 95 | 2,239 | 25.00% |
| MRVL240621P00060000 | 2024-05-23 3:56PM EDT | 60.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 106 | 6,848 | 25.00% |
| MRVL240621P00062500 | 2024-05-23 3:57PM EDT | 62.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 55 | 3,085 | 12.50% |
| MRVL240621P00065000 | 2024-05-23 3:57PM EDT | 65.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 129 | 4,286 | 12.50% |
| MRVL240621P00067500 | 2024-05-23 3:57PM EDT | 67.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 272 | 3,562 | 12.50% |
| MRVL240621P00070000 | 2024-05-23 3:59PM EDT | 70.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 302 | 9,681 | 6.25% |
| MRVL240621P00072500 | 2024-05-23 3:18PM EDT | 72.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 671 | 2,455 | 3.13% |
| MRVL240621P00075000 | 2024-05-23 3:46PM EDT | 75.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 30 | 2,175 | 0.05% |
| MRVL240621P00077500 | 2024-05-23 1:26PM EDT | 77.50 | 5.84 | 0.00 | 0.00 | 0.00 | - | 5 | 1,638 | 0.00% |
| MRVL240621P00080000 | 2024-05-23 11:29AM EDT | 80.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 690 | 0.00% |
| MRVL240621P00082500 | 2024-05-23 9:34AM EDT | 82.50 | 8.95 | 0.00 | 0.00 | 0.00 | - | 5 | 392 | 0.00% |
| MRVL240621P00085000 | 2024-05-22 10:25AM EDT | 85.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 387 | 0.00% |
| MRVL240621P00087500 | 2024-05-17 1:13PM EDT | 87.50 | 15.25 | 0.00 | 0.00 | 0.00 | - | 3 | 142 | 0.00% |
| MRVL240621P00090000 | 2024-05-23 10:59AM EDT | 90.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| MRVL240621P00092500 | 2024-05-13 10:27AM EDT | 92.50 | 22.80 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| MRVL240621P00095000 | 2024-03-11 9:43AM EDT | 95.00 | 23.10 | 22.00 | 24.80 | 0.00 | - | 22 | 178 | 111.11% |
| MRVL240621P00100000 | 2024-05-16 2:44PM EDT | 100.00 | 26.22 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| MRVL240621P00105000 | 2024-04-04 1:59PM EDT | 105.00 | 31.55 | 34.65 | 38.40 | 0.00 | - | 13 | 0 | 177.61% |
| MRVL240621P00110000 | 2024-05-23 10:15AM EDT | 110.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MRVL240621P00115000 | 2024-03-13 2:37PM EDT | 115.00 | 45.95 | 43.50 | 46.65 | 0.00 | - | 69 | 0 | 179.13% |
| MRVL240621P00120000 | 2024-03-07 12:58PM EDT | 120.00 | 37.64 | 46.60 | 49.40 | 0.00 | - | - | 0 | 156.35% |
© 2024 Yahoo. Todos los derechos reservados.