U.S. markets open in 9 hours 2 minutes
F S&P 500
5,539.25 +2.25 (+0.04%) F Dow Jones
39,510.00 -16.00 (-0.04%) F Nasdaq
19,986.50 +14.25 (+0.07%) E-mini Russell 2000 Index Futur
2,043.60 -1.30 (-0.06%) Petróleo
81.23 +0.40 (+0.49%) Oro
2,328.40 -2.40 (-0.10%)
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 comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240705C00050000 | 2024-06-24 1:38PM EDT | 50.00 | 19.25 | 17.00 | 20.25 | 0.00 | - | 1 | 3 | 126.27% |
| MRVL240705C00057000 | 2024-06-21 10:28AM EDT | 57.00 | 15.40 | 11.25 | 13.45 | 0.00 | - | 1 | 2 | 114.99% |
| MRVL240705C00060000 | 2024-06-24 9:45AM EDT | 60.00 | 10.65 | 7.90 | 9.45 | 0.00 | - | 4 | 48 | 66.31% |
| MRVL240705C00061000 | 2024-06-24 11:40AM EDT | 61.00 | 8.90 | 6.45 | 8.20 | 0.00 | - | 3 | 3 | 79.98% |
| MRVL240705C00062000 | 2024-06-24 10:46AM EDT | 62.00 | 7.80 | 5.65 | 7.00 | 0.00 | - | 1 | 3 | 66.02% |
| MRVL240705C00063000 | 2024-06-25 11:57AM EDT | 63.00 | 5.80 | 5.50 | 6.30 | -1.45 | -20.00% | 3 | 2 | 55.66% |
| MRVL240705C00064000 | 2024-06-11 1:46PM EDT | 64.00 | 7.16 | 3.65 | 5.35 | 0.00 | - | 2 | 3 | 61.91% |
| MRVL240705C00065000 | 2024-06-25 10:04AM EDT | 65.00 | 3.88 | 3.65 | 4.40 | +0.33 | +9.30% | 60 | 19 | 55.27% |
| MRVL240705C00066000 | 2024-06-25 1:04PM EDT | 66.00 | 2.85 | 3.05 | 3.20 | -0.70 | -19.72% | 76 | 30 | 41.85% |
| MRVL240705C00067000 | 2024-06-25 3:54PM EDT | 67.00 | 2.48 | 2.41 | 2.50 | +0.18 | +7.83% | 132 | 33 | 40.33% |
| MRVL240705C00068000 | 2024-06-25 3:59PM EDT | 68.00 | 1.89 | 1.83 | 1.90 | -0.35 | -15.63% | 162 | 99 | 39.26% |
| MRVL240705C00069000 | 2024-06-25 3:59PM EDT | 69.00 | 1.37 | 1.36 | 1.43 | -0.05 | -3.52% | 258 | 325 | 39.19% |
| MRVL240705C00070000 | 2024-06-25 3:58PM EDT | 70.00 | 1.00 | 0.99 | 1.04 | -0.06 | -5.66% | 264 | 522 | 38.92% |
| MRVL240705C00071000 | 2024-06-25 3:08PM EDT | 71.00 | 0.73 | 0.69 | 0.76 | -0.07 | -8.75% | 64 | 371 | 39.36% |
| MRVL240705C00072000 | 2024-06-25 3:01PM EDT | 72.00 | 0.50 | 0.49 | 0.54 | -0.04 | -7.41% | 62 | 348 | 39.65% |
| MRVL240705C00073000 | 2024-06-25 3:59PM EDT | 73.00 | 0.36 | 0.34 | 0.37 | -0.21 | -36.84% | 336 | 269 | 39.65% |
| MRVL240705C00074000 | 2024-06-25 3:54PM EDT | 74.00 | 0.24 | 0.24 | 0.27 | -0.04 | -14.29% | 48 | 159 | 40.72% |
| MRVL240705C00075000 | 2024-06-25 3:54PM EDT | 75.00 | 0.17 | 0.17 | 0.19 | -0.03 | -15.00% | 79 | 351 | 41.41% |
| MRVL240705C00076000 | 2024-06-25 2:58PM EDT | 76.00 | 0.12 | 0.13 | 0.14 | -0.10 | -45.45% | 3 | 218 | 42.58% |
| MRVL240705C00077000 | 2024-06-25 3:49PM EDT | 77.00 | 0.09 | 0.09 | 0.11 | -0.08 | -47.06% | 29 | 126 | 44.14% |
| MRVL240705C00078000 | 2024-06-25 2:27PM EDT | 78.00 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 15 | 126 | 46.09% |
| MRVL240705C00079000 | 2024-06-24 3:58PM EDT | 79.00 | 0.09 | 0.06 | 0.07 | 0.00 | - | 87 | 2,581 | 47.46% |
| MRVL240705C00080000 | 2024-06-25 10:59AM EDT | 80.00 | 0.07 | 0.00 | 0.06 | -0.01 | -12.50% | 22 | 182 | 49.41% |
| MRVL240705C00081000 | 2024-06-25 9:51AM EDT | 81.00 | 0.06 | 0.04 | 0.05 | -0.01 | -14.29% | 10 | 53 | 50.39% |
| MRVL240705C00082000 | 2024-06-24 3:01PM EDT | 82.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 4 | 817 | 52.34% |
| MRVL240705C00083000 | 2024-06-25 10:51AM EDT | 83.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 3 | 981 | 54.30% |
| MRVL240705C00085000 | 2024-06-25 10:38AM EDT | 85.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 3 | 10 | 55.47% |
| MRVL240705C00086000 | 2024-06-06 9:50AM EDT | 86.00 | 0.09 | 0.02 | 0.03 | 0.00 | - | 1 | 2 | 59.77% |
| MRVL240705C00087000 | 2024-06-20 1:29PM EDT | 87.00 | 0.13 | 0.00 | 0.04 | 0.00 | - | - | 10 | 60.94% |
| MRVL240705C00088000 | 2024-06-24 1:33PM EDT | 88.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 19 | 64.84% |
| MRVL240705C00090000 | 2024-06-20 1:29PM EDT | 90.00 | 0.02 | 0.00 | 0.04 | -0.05 | -71.43% | 1 | 48 | 67.97% |
| MRVL240705C00095000 | 2024-06-13 9:39AM EDT | 95.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 21 | 40 | 102.15% |
| MRVL240705C00100000 | 2024-06-18 3:31PM EDT | 100.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 128.32% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240705P00050000 | 2024-06-04 11:01AM EDT | 50.00 | 0.07 | 0.01 | 0.02 | 0.00 | - | 4 | 16 | 75.00% |
| MRVL240705P00055000 | 2024-06-21 1:28PM EDT | 55.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 5 | 79 | 57.81% |
| MRVL240705P00057000 | 2024-06-25 9:36AM EDT | 57.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 1 | 57 | 50.78% |
| MRVL240705P00058000 | 2024-06-25 2:05PM EDT | 58.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 1,381 | 48.44% |
| MRVL240705P00059000 | 2024-06-24 10:18AM EDT | 59.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 219 | 45.70% |
| MRVL240705P00060000 | 2024-06-25 10:10AM EDT | 60.00 | 0.07 | 0.05 | 0.47 | +0.01 | +16.67% | 3 | 2,609 | 58.30% |
| MRVL240705P00061000 | 2024-06-25 11:24AM EDT | 61.00 | 0.10 | 0.07 | 0.29 | +0.03 | +42.86% | 3 | 3,315 | 54.20% |
| MRVL240705P00062000 | 2024-06-25 3:16PM EDT | 62.00 | 0.12 | 0.11 | 0.13 | -0.02 | -14.29% | 62 | 144 | 39.26% |
| MRVL240705P00063000 | 2024-06-25 2:27PM EDT | 63.00 | 0.18 | 0.17 | 0.19 | -0.15 | -45.45% | 1,226 | 9,065 | 37.60% |
| MRVL240705P00064000 | 2024-06-25 1:06PM EDT | 64.00 | 0.29 | 0.27 | 0.32 | -0.21 | -42.00% | 96 | 77 | 37.60% |
| MRVL240705P00065000 | 2024-06-25 3:14PM EDT | 65.00 | 0.47 | 0.43 | 0.63 | -0.29 | -38.16% | 14 | 2,437 | 41.21% |
| MRVL240705P00066000 | 2024-06-25 2:46PM EDT | 66.00 | 0.70 | 0.67 | 0.87 | -0.34 | -32.69% | 28 | 132 | 40.09% |
| MRVL240705P00067000 | 2024-06-25 3:39PM EDT | 67.00 | 1.04 | 1.00 | 1.05 | -0.35 | -25.18% | 112 | 389 | 35.89% |
| MRVL240705P00068000 | 2024-06-25 3:59PM EDT | 68.00 | 1.46 | 1.42 | 1.48 | -0.42 | -22.34% | 673 | 205 | 35.72% |
| MRVL240705P00069000 | 2024-06-25 3:54PM EDT | 69.00 | 1.98 | 1.93 | 2.02 | -0.57 | -22.35% | 139 | 351 | 35.84% |
| MRVL240705P00070000 | 2024-06-25 3:59PM EDT | 70.00 | 2.61 | 2.56 | 2.64 | -0.39 | -13.00% | 122 | 193 | 35.60% |
| MRVL240705P00071000 | 2024-06-25 3:47PM EDT | 71.00 | 3.40 | 3.25 | 3.40 | +0.77 | +29.28% | 12 | 121 | 36.72% |
| MRVL240705P00072000 | 2024-06-25 3:01PM EDT | 72.00 | 4.10 | 4.00 | 4.20 | +0.05 | +1.23% | 2 | 89 | 37.21% |
| MRVL240705P00073000 | 2024-06-25 9:56AM EDT | 73.00 | 5.40 | 4.85 | 5.10 | +0.70 | +14.89% | 1 | 145 | 39.31% |
| MRVL240705P00074000 | 2024-06-24 2:37PM EDT | 74.00 | 5.75 | 4.90 | 6.95 | 0.00 | - | 16 | 55 | 70.75% |
| MRVL240705P00075000 | 2024-06-24 1:27PM EDT | 75.00 | 6.80 | 6.65 | 7.90 | +0.70 | +11.48% | 1 | 79 | 55.96% |
| MRVL240705P00076000 | 2024-06-21 1:10PM EDT | 76.00 | 4.50 | 7.15 | 8.20 | 0.00 | - | 1 | 7 | 58.11% |
| MRVL240705P00077000 | 2024-05-31 2:14PM EDT | 77.00 | 10.22 | 7.80 | 9.50 | 0.00 | - | 1 | 6 | 73.93% |
| MRVL240705P00078000 | 2024-06-20 11:17AM EDT | 78.00 | 4.34 | 7.70 | 11.00 | 0.00 | - | 58 | 28 | 94.92% |
| MRVL240705P00079000 | 2024-06-07 2:10PM EDT | 79.00 | 11.15 | 8.75 | 12.00 | 0.00 | - | 20 | 9 | 100.10% |
| MRVL240705P00080000 | 2024-06-12 3:40PM EDT | 80.00 | 7.60 | 10.45 | 13.35 | 0.00 | - | 100 | 50 | 59.18% |
| MRVL240705P00081000 | 2024-06-24 1:38PM EDT | 81.00 | 11.90 | 12.00 | 15.00 | 0.00 | - | 2 | 1 | 92.77% |
| MRVL240705P00083000 | 2024-06-25 9:57AM EDT | 83.00 | 15.15 | 14.50 | 15.85 | +5.02 | +49.56% | 1 | 1 | 87.01% |
| MRVL240705P00095000 | 2024-06-17 11:52AM EDT | 95.00 | 23.52 | 24.85 | 28.60 | 0.00 | - | 5 | 5 | 188.77% |
© 2024 Yahoo. Todos los derechos reservados.