U.S. markets open in 9 hours 10 minutes
F S&P 500
5,539.75 +2.75 (+0.05%) F Dow Jones
39,510.00 -16.00 (-0.04%) F Nasdaq
19,990.75 +18.50 (+0.09%) E-mini Russell 2000 Index Futur
2,043.60 -1.30 (-0.06%) Petróleo
81.26 +0.43 (+0.53%) Oro
2,329.20 -1.60 (-0.07%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240628C00045000 | 2024-06-21 11:23AM EDT | 45.00 | 27.26 | 21.40 | 25.25 | 0.00 | - | 1 | 0 | 215.63% |
| MRVL240628C00057000 | 2024-06-24 9:31AM EDT | 57.00 | 12.55 | 10.20 | 13.40 | 0.00 | - | 2 | 3 | 167.09% |
| MRVL240628C00058000 | 2024-06-25 3:01PM EDT | 58.00 | 10.35 | 9.00 | 12.05 | -3.05 | -22.76% | 1 | 28 | 127.93% |
| MRVL240628C00059000 | 2024-06-24 9:31AM EDT | 59.00 | 10.55 | 8.25 | 11.00 | 0.00 | - | 1 | 3 | 127.73% |
| MRVL240628C00060000 | 2024-06-21 10:42AM EDT | 60.00 | 12.30 | 8.20 | 9.15 | 0.00 | - | 1 | 3 | 121.09% |
| MRVL240628C00061000 | 2024-06-24 10:31AM EDT | 61.00 | 9.00 | 6.20 | 8.55 | 0.00 | - | 45 | 145 | 78.91% |
| MRVL240628C00062000 | 2024-06-24 11:53AM EDT | 62.00 | 7.45 | 5.30 | 7.30 | 0.00 | - | 1 | 4 | 56.64% |
| MRVL240628C00063000 | 2024-06-10 11:29AM EDT | 63.00 | 7.00 | 5.20 | 5.65 | 0.00 | - | 2 | 3 | 66.02% |
| MRVL240628C00064000 | 2024-06-21 3:28PM EDT | 64.00 | 7.85 | 4.30 | 4.70 | 0.00 | - | 10 | 16 | 62.60% |
| MRVL240628C00065000 | 2024-06-25 3:57PM EDT | 65.00 | 3.40 | 3.35 | 3.70 | -1.20 | -26.09% | 15 | 45 | 53.52% |
| MRVL240628C00066000 | 2024-06-25 3:14PM EDT | 66.00 | 2.58 | 2.19 | 2.87 | -0.42 | -14.00% | 37 | 25 | 60.64% |
| MRVL240628C00067000 | 2024-06-25 3:25PM EDT | 67.00 | 1.90 | 1.77 | 1.94 | +0.11 | +6.15% | 2,740 | 135 | 49.32% |
| MRVL240628C00068000 | 2024-06-25 3:59PM EDT | 68.00 | 1.29 | 1.25 | 1.30 | +0.01 | +0.78% | 3,400 | 541 | 47.27% |
| MRVL240628C00069000 | 2024-06-25 3:59PM EDT | 69.00 | 0.79 | 0.79 | 0.85 | -0.07 | -8.14% | 171 | 296 | 47.66% |
| MRVL240628C00070000 | 2024-06-25 3:54PM EDT | 70.00 | 0.47 | 0.47 | 0.52 | -0.07 | -12.96% | 538 | 862 | 47.75% |
| MRVL240628C00071000 | 2024-06-25 3:57PM EDT | 71.00 | 0.28 | 0.27 | 0.32 | -0.07 | -20.00% | 289 | 469 | 49.02% |
| MRVL240628C00072000 | 2024-06-25 3:57PM EDT | 72.00 | 0.17 | 0.16 | 0.19 | -0.10 | -37.04% | 178 | 914 | 50.20% |
| MRVL240628C00073000 | 2024-06-25 3:54PM EDT | 73.00 | 0.10 | 0.09 | 0.11 | -0.07 | -41.18% | 171 | 939 | 50.20% |
| MRVL240628C00074000 | 2024-06-25 3:52PM EDT | 74.00 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 85 | 653 | 52.93% |
| MRVL240628C00075000 | 2024-06-25 3:34PM EDT | 75.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 123 | 2,072 | 55.86% |
| MRVL240628C00076000 | 2024-06-25 3:28PM EDT | 76.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 145 | 1,110 | 59.77% |
| MRVL240628C00077000 | 2024-06-25 3:21PM EDT | 77.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 49 | 930 | 62.50% |
| MRVL240628C00078000 | 2024-06-25 3:38PM EDT | 78.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 40 | 481 | 66.41% |
| MRVL240628C00079000 | 2024-06-25 10:36AM EDT | 79.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 16 | 498 | 65.63% |
| MRVL240628C00080000 | 2024-06-25 3:49PM EDT | 80.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 111 | 1,261 | 73.44% |
| MRVL240628C00081000 | 2024-06-25 11:57AM EDT | 81.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 368 | 558 | 78.91% |
| MRVL240628C00082000 | 2024-06-21 3:47PM EDT | 82.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 27 | 100 | 84.38% |
| MRVL240628C00083000 | 2024-06-25 12:55PM EDT | 83.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 12 | 41 | 89.06% |
| MRVL240628C00084000 | 2024-06-25 3:16PM EDT | 84.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 86 | 148 | 89.06% |
| MRVL240628C00085000 | 2024-06-24 3:39PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 130 | 93.75% |
| MRVL240628C00086000 | 2024-06-21 2:42PM EDT | 86.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 103.13% |
| MRVL240628C00090000 | 2024-06-21 9:41AM EDT | 90.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 235 | 106.25% |
| MRVL240628C00095000 | 2024-06-12 9:42AM EDT | 95.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 9 | 71 | 192.19% |
| MRVL240628C00100000 | 2024-06-17 3:43PM EDT | 100.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 50 | 51 | 233.98% |
Opciones de ventapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240628P00050000 | 2024-06-21 10:15AM EDT | 50.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 14 | 131.25% |
| MRVL240628P00055000 | 2024-06-20 10:36AM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 64 | 99.22% |
| MRVL240628P00056000 | 2024-06-11 10:37AM EDT | 56.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 81.25% |
| MRVL240628P00057000 | 2024-06-20 10:36AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 350 | 382 | 50.00% |
| MRVL240628P00058000 | 2024-06-21 3:55PM EDT | 58.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 10 | 41 | 106.64% |
| MRVL240628P00059000 | 2024-06-24 9:38AM EDT | 59.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 10 | 17 | 115.82% |
| MRVL240628P00060000 | 2024-06-25 2:22PM EDT | 60.00 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 3 | 203 | 87.50% |
| MRVL240628P00061000 | 2024-06-25 9:32AM EDT | 61.00 | 0.05 | 0.01 | 0.02 | +0.02 | +66.67% | 11 | 54 | 56.25% |
| MRVL240628P00062000 | 2024-06-25 1:45PM EDT | 62.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 13 | 193 | 52.34% |
| MRVL240628P00063000 | 2024-06-25 2:09PM EDT | 63.00 | 0.04 | 0.04 | 0.05 | -0.10 | -71.43% | 35 | 537 | 50.00% |
| MRVL240628P00064000 | 2024-06-25 2:02PM EDT | 64.00 | 0.09 | 0.07 | 0.09 | -0.15 | -62.50% | 10 | 1,601 | 48.24% |
| MRVL240628P00065000 | 2024-06-25 3:19PM EDT | 65.00 | 0.15 | 0.14 | 0.16 | -0.26 | -63.41% | 402 | 1,275 | 45.70% |
| MRVL240628P00066000 | 2024-06-25 3:59PM EDT | 66.00 | 0.30 | 0.28 | 0.34 | -0.37 | -55.22% | 400 | 883 | 46.48% |
| MRVL240628P00067000 | 2024-06-25 3:15PM EDT | 67.00 | 0.59 | 0.53 | 0.57 | -0.41 | -41.00% | 97 | 413 | 44.43% |
| MRVL240628P00068000 | 2024-06-25 3:54PM EDT | 68.00 | 0.94 | 0.90 | 0.96 | -0.51 | -35.17% | 577 | 595 | 44.04% |
| MRVL240628P00069000 | 2024-06-25 3:57PM EDT | 69.00 | 1.50 | 1.45 | 1.51 | -0.54 | -26.47% | 165 | 735 | 44.34% |
| MRVL240628P00070000 | 2024-06-25 3:59PM EDT | 70.00 | 2.17 | 2.09 | 2.22 | -0.57 | -20.80% | 171 | 407 | 45.80% |
| MRVL240628P00071000 | 2024-06-25 3:57PM EDT | 71.00 | 3.03 | 2.77 | 3.70 | -0.63 | -17.21% | 41 | 366 | 58.69% |
| MRVL240628P00072000 | 2024-06-25 3:44PM EDT | 72.00 | 3.94 | 3.75 | 4.80 | +0.39 | +10.99% | 21 | 353 | 72.07% |
| MRVL240628P00073000 | 2024-06-25 1:51PM EDT | 73.00 | 4.74 | 4.60 | 6.85 | +0.39 | +8.97% | 43 | 293 | 106.74% |
| MRVL240628P00074000 | 2024-06-25 10:14AM EDT | 74.00 | 5.75 | 5.35 | 6.85 | +0.96 | +20.04% | 17 | 146 | 81.05% |
| MRVL240628P00075000 | 2024-06-25 3:19PM EDT | 75.00 | 6.74 | 5.90 | 8.80 | +0.79 | +13.28% | 12 | 180 | 106.93% |
| MRVL240628P00076000 | 2024-06-25 1:48PM EDT | 76.00 | 7.72 | 5.95 | 9.00 | +0.98 | +14.54% | 27 | 55 | 153.32% |
| MRVL240628P00077000 | 2024-06-24 1:38PM EDT | 77.00 | 7.90 | 7.90 | 8.85 | 0.00 | - | 17 | 88 | 80.66% |
| MRVL240628P00078000 | 2024-06-25 1:49PM EDT | 78.00 | 9.70 | 8.65 | 10.55 | +1.16 | +13.58% | 5 | 3 | 147.17% |
| MRVL240628P00079000 | 2024-06-24 12:33PM EDT | 79.00 | 9.67 | 10.50 | 11.90 | 0.00 | - | 15 | 5 | 131.06% |
| MRVL240628P00080000 | 2024-06-24 10:57AM EDT | 80.00 | 10.35 | 10.85 | 13.55 | 0.00 | - | 24 | 6 | 138.87% |
| MRVL240628P00081000 | 2024-06-25 9:59AM EDT | 81.00 | 12.95 | 12.15 | 12.80 | +1.25 | +10.68% | 31 | 2 | 96.09% |
| MRVL240628P00090000 | 2024-06-25 10:33AM EDT | 90.00 | 21.75 | 19.85 | 23.20 | +1.45 | +7.14% | 5 | 0 | 284.57% |
© 2024 Yahoo. Todos los derechos reservados.