U.S. markets open in 9 hours
F S&P 500
5,538.25 +1.25 (+0.02%) F Dow Jones
39,508.00 -18.00 (-0.05%) F Nasdaq
19,982.75 +10.50 (+0.05%) E-mini Russell 2000 Index Futur
2,043.20 -1.70 (-0.08%) Petróleo
81.22 +0.39 (+0.48%) Oro
2,327.70 -3.10 (-0.13%)
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 comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240726C00045000 | 2024-06-21 11:23AM EDT | 45.00 | 27.43 | 21.70 | 24.95 | 0.00 | - | 1 | 1 | 67.19% |
| MRVL240726C00057000 | 2024-06-11 1:39PM EDT | 57.00 | 11.84 | 11.05 | 13.60 | -2.26 | -16.03% | 1 | 1 | 64.75% |
| MRVL240726C00060000 | 2024-06-11 1:02PM EDT | 60.00 | 11.35 | 8.90 | 9.30 | 0.00 | - | - | 1 | 51.56% |
| MRVL240726C00064000 | 2024-06-10 3:41PM EDT | 64.00 | 7.93 | 4.85 | 6.90 | 0.00 | - | - | 1 | 57.96% |
| MRVL240726C00065000 | 2024-06-25 3:11PM EDT | 65.00 | 5.05 | 4.40 | 5.50 | -2.95 | -36.87% | 3 | 1 | 47.02% |
| MRVL240726C00066000 | 2024-06-20 3:46PM EDT | 66.00 | 9.10 | 4.35 | 4.50 | 0.00 | - | 2 | 3 | 41.60% |
| MRVL240726C00067000 | 2024-06-25 3:02PM EDT | 67.00 | 3.90 | 3.80 | 3.95 | -0.25 | -6.02% | 5 | 16 | 41.75% |
| MRVL240726C00068000 | 2024-06-25 1:25PM EDT | 68.00 | 3.20 | 3.25 | 3.40 | 0.00 | - | 37 | 5 | 41.28% |
| MRVL240726C00069000 | 2024-06-25 3:48PM EDT | 69.00 | 2.79 | 2.79 | 3.25 | -0.46 | -14.15% | 19 | 10 | 45.24% |
| MRVL240726C00070000 | 2024-06-25 2:47PM EDT | 70.00 | 2.40 | 2.33 | 2.63 | +0.08 | +3.45% | 37 | 27 | 42.70% |
| MRVL240726C00071000 | 2024-06-25 12:55PM EDT | 71.00 | 1.94 | 1.90 | 2.21 | -0.76 | -28.15% | 16 | 15 | 42.09% |
| MRVL240726C00072000 | 2024-06-25 2:17PM EDT | 72.00 | 1.76 | 1.62 | 2.29 | +0.01 | +0.57% | 19 | 42 | 47.58% |
| MRVL240726C00073000 | 2024-06-25 3:12PM EDT | 73.00 | 1.44 | 1.33 | 1.65 | -0.16 | -10.00% | 12 | 34 | 42.97% |
| MRVL240726C00074000 | 2024-06-25 3:01PM EDT | 74.00 | 1.19 | 0.97 | 1.23 | -0.15 | -11.19% | 34 | 360 | 40.50% |
| MRVL240726C00075000 | 2024-06-25 2:17PM EDT | 75.00 | 1.02 | 0.80 | 1.56 | -0.19 | -15.70% | 14 | 409 | 48.98% |
| MRVL240726C00076000 | 2024-06-25 3:29PM EDT | 76.00 | 0.84 | 0.80 | 0.91 | -1.31 | -60.93% | 12 | 778 | 41.80% |
| MRVL240726C00077000 | 2024-06-25 2:50PM EDT | 77.00 | 0.67 | 0.66 | 0.87 | -0.17 | -20.24% | 7 | 14 | 44.04% |
| MRVL240726C00078000 | 2024-06-25 3:53PM EDT | 78.00 | 0.54 | 0.54 | 0.59 | -0.16 | -22.86% | 33 | 57 | 41.26% |
| MRVL240726C00079000 | 2024-06-24 11:57AM EDT | 79.00 | 0.70 | 0.42 | 0.67 | 0.00 | - | 11 | 59 | 45.61% |
| MRVL240726C00080000 | 2024-06-25 1:56PM EDT | 80.00 | 0.40 | 0.37 | 0.40 | -0.11 | -21.57% | 50 | 41 | 41.60% |
| MRVL240726C00081000 | 2024-06-24 1:35PM EDT | 81.00 | 0.46 | 0.30 | 0.33 | 0.00 | - | 100 | 113 | 41.85% |
| MRVL240726C00082000 | 2024-06-25 11:04AM EDT | 82.00 | 0.26 | 0.25 | 0.28 | -0.27 | -50.94% | 2 | 21 | 42.38% |
| MRVL240726C00083000 | 2024-06-25 1:04PM EDT | 83.00 | 0.22 | 0.21 | 0.26 | -0.82 | -78.85% | 2 | 2 | 43.75% |
| MRVL240726C00084000 | 2024-06-20 11:24AM EDT | 84.00 | 1.14 | 0.18 | 0.20 | 0.00 | - | 4 | 10 | 43.31% |
| MRVL240726C00085000 | 2024-06-24 2:46PM EDT | 85.00 | 0.21 | 0.15 | 0.17 | 0.00 | - | 128 | 107 | 43.85% |
| MRVL240726C00090000 | 2024-06-24 1:36PM EDT | 90.00 | 0.14 | 0.07 | 0.09 | 0.00 | - | 100 | 103 | 47.27% |
| MRVL240726C00095000 | 2024-06-24 3:27PM EDT | 95.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 30 | 45 | 50.39% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240726P00050000 | 2024-06-24 3:26PM EDT | 50.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 30 | 32 | 51.37% |
| MRVL240726P00055000 | 2024-06-10 3:30PM EDT | 55.00 | 0.21 | 0.13 | 0.36 | 0.00 | - | 1 | 14 | 53.47% |
| MRVL240726P00057000 | 2024-06-25 11:04AM EDT | 57.00 | 0.25 | 0.20 | 0.44 | +0.06 | +31.58% | 2 | 28 | 49.02% |
| MRVL240726P00058000 | 2024-06-25 10:47AM EDT | 58.00 | 0.32 | 0.26 | 0.29 | -0.02 | -5.88% | 1,765 | 25 | 40.72% |
| MRVL240726P00059000 | 2024-06-25 3:47PM EDT | 59.00 | 0.37 | 0.34 | 0.58 | -0.21 | -36.21% | 4,303 | 1 | 45.56% |
| MRVL240726P00060000 | 2024-06-25 3:34PM EDT | 60.00 | 0.45 | 0.44 | 0.56 | -0.01 | -2.17% | 4 | 784 | 41.36% |
| MRVL240726P00061000 | 2024-06-25 12:17PM EDT | 61.00 | 0.60 | 0.56 | 0.81 | -0.02 | -3.23% | 6 | 1,258 | 42.90% |
| MRVL240726P00062000 | 2024-06-25 11:04AM EDT | 62.00 | 0.87 | 0.73 | 1.32 | +0.07 | +8.75% | 2 | 26 | 47.90% |
| MRVL240726P00063000 | 2024-06-25 3:36PM EDT | 63.00 | 0.98 | 0.93 | 1.17 | +0.02 | +2.08% | 8 | 40 | 40.92% |
| MRVL240726P00064000 | 2024-06-25 3:37PM EDT | 64.00 | 1.24 | 1.18 | 1.35 | -0.26 | -17.33% | 20 | 25 | 39.23% |
| MRVL240726P00065000 | 2024-06-25 3:39PM EDT | 65.00 | 1.54 | 1.48 | 1.89 | +0.04 | +2.67% | 32 | 379 | 42.19% |
| MRVL240726P00066000 | 2024-06-24 2:24PM EDT | 66.00 | 1.82 | 1.82 | 2.23 | 0.00 | - | 16 | 51 | 41.48% |
| MRVL240726P00067000 | 2024-06-25 11:13AM EDT | 67.00 | 2.41 | 2.23 | 3.30 | -0.20 | -7.66% | 2 | 53 | 49.61% |
| MRVL240726P00068000 | 2024-06-25 2:23PM EDT | 68.00 | 2.76 | 2.69 | 2.94 | -0.33 | -10.68% | 4 | 86 | 38.77% |
| MRVL240726P00069000 | 2024-06-25 2:17PM EDT | 69.00 | 3.20 | 2.96 | 4.30 | +0.10 | +3.23% | 7 | 82 | 49.17% |
| MRVL240726P00070000 | 2024-06-25 12:00PM EDT | 70.00 | 3.80 | 3.75 | 3.90 | +0.45 | +13.43% | 2 | 141 | 36.72% |
| MRVL240726P00071000 | 2024-06-24 12:42PM EDT | 71.00 | 3.95 | 4.35 | 4.95 | 0.00 | - | 1 | 5 | 42.11% |
| MRVL240726P00072000 | 2024-06-24 11:44AM EDT | 72.00 | 4.55 | 5.05 | 6.15 | 0.00 | - | 20 | 22 | 49.17% |
| MRVL240726P00073000 | 2024-06-20 1:36PM EDT | 73.00 | 3.60 | 5.70 | 7.75 | 0.00 | - | 30 | 20 | 61.35% |
| MRVL240726P00074000 | 2024-06-17 2:42PM EDT | 74.00 | 4.70 | 6.00 | 7.05 | 0.00 | - | 2 | 11 | 41.72% |
| MRVL240726P00075000 | 2024-06-20 1:51PM EDT | 75.00 | 4.54 | 6.80 | 8.35 | 0.00 | - | 31 | 43 | 49.76% |
| MRVL240726P00076000 | 2024-06-18 12:15PM EDT | 76.00 | 5.47 | 7.15 | 9.45 | 0.00 | - | - | 1 | 54.69% |
| MRVL240726P00082000 | 2024-06-20 1:17PM EDT | 82.00 | 8.70 | 12.65 | 14.55 | 0.00 | - | - | 0 | 56.30% |
© 2024 Yahoo. Todos los derechos reservados.