U.S. markets open in 8 hours 48 minutes
F S&P 500
5,539.75 +2.75 (+0.05%) F Dow Jones
39,513.00 -13.00 (-0.03%) F Nasdaq
19,989.75 +17.50 (+0.09%) E-mini Russell 2000 Index Futur
2,043.80 -1.10 (-0.05%) Petróleo
81.21 +0.38 (+0.47%) Oro
2,328.10 -2.70 (-0.12%)
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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240920C00027500 | 2023-12-11 11:59AM EDT | 27.50 | 27.20 | 37.60 | 41.05 | 0.00 | - | - | 1 | 102.54% |
| MRVL240920C00035000 | 2024-05-06 3:38PM EDT | 35.00 | 34.79 | 33.45 | 37.20 | 0.00 | - | 2 | 2 | 126.12% |
| MRVL240920C00037500 | 2024-03-14 9:48AM EDT | 37.50 | 29.65 | 32.15 | 35.90 | 0.00 | - | 6 | 9 | 136.23% |
| MRVL240920C00040000 | 2024-06-14 9:43AM EDT | 40.00 | 33.00 | 27.35 | 30.60 | 0.00 | - | 1 | 3 | 77.98% |
| MRVL240920C00042500 | 2024-05-01 9:49AM EDT | 42.50 | 23.92 | 24.55 | 29.40 | 0.00 | - | 2 | 47 | 81.59% |
| MRVL240920C00045000 | 2024-06-20 2:30PM EDT | 45.00 | 29.95 | 23.65 | 24.75 | 0.00 | - | 2 | 55 | 68.56% |
| MRVL240920C00047500 | 2024-06-11 9:46AM EDT | 47.50 | 22.92 | 21.55 | 22.85 | 0.00 | - | 2 | 182 | 70.17% |
| MRVL240920C00050000 | 2024-06-21 9:45AM EDT | 50.00 | 22.66 | 17.70 | 19.80 | 0.00 | - | 1 | 38 | 64.28% |
| MRVL240920C00052500 | 2024-05-29 2:19PM EDT | 52.50 | 25.36 | 16.75 | 17.50 | 0.00 | - | 2 | 228 | 54.64% |
| MRVL240920C00055000 | 2024-06-24 3:58PM EDT | 55.00 | 14.35 | 14.65 | 15.90 | 0.00 | - | 2 | 132 | 55.71% |
| MRVL240920C00057500 | 2024-06-24 9:31AM EDT | 57.50 | 15.27 | 12.30 | 14.70 | 0.00 | - | 9 | 318 | 55.91% |
| MRVL240920C00060000 | 2024-06-25 10:54AM EDT | 60.00 | 11.00 | 11.15 | 11.35 | 0.00 | - | 100 | 742 | 50.42% |
| MRVL240920C00062500 | 2024-06-24 10:14AM EDT | 62.50 | 11.39 | 9.00 | 10.60 | 0.00 | - | 49 | 655 | 51.36% |
| MRVL240920C00065000 | 2024-06-25 2:30PM EDT | 65.00 | 8.20 | 7.00 | 8.15 | 0.00 | - | 43 | 644 | 49.34% |
| MRVL240920C00067500 | 2024-06-25 3:27PM EDT | 67.50 | 6.85 | 6.65 | 6.80 | 0.00 | - | 10 | 466 | 48.61% |
| MRVL240920C00070000 | 2024-06-25 3:16PM EDT | 70.00 | 5.50 | 5.50 | 5.60 | 0.00 | - | 435 | 1,519 | 47.88% |
| MRVL240920C00072500 | 2024-06-25 2:23PM EDT | 72.50 | 4.58 | 4.50 | 4.60 | 0.00 | - | 24 | 3,771 | 47.55% |
| MRVL240920C00075000 | 2024-06-25 2:48PM EDT | 75.00 | 3.70 | 3.65 | 3.80 | 0.00 | - | 599 | 10,329 | 47.68% |
| MRVL240920C00077500 | 2024-06-25 11:30AM EDT | 77.50 | 3.03 | 2.66 | 3.05 | 0.00 | - | 42 | 1,181 | 47.21% |
| MRVL240920C00080000 | 2024-06-25 3:55PM EDT | 80.00 | 2.44 | 2.21 | 2.46 | 0.00 | - | 45 | 2,177 | 47.10% |
| MRVL240920C00082500 | 2024-06-25 2:21PM EDT | 82.50 | 1.96 | 1.73 | 1.97 | 0.00 | - | 46 | 996 | 47.00% |
| MRVL240920C00085000 | 2024-06-25 1:12PM EDT | 85.00 | 1.48 | 1.34 | 1.90 | 0.00 | - | 1,047 | 3,294 | 50.37% |
| MRVL240920C00087500 | 2024-06-25 2:20PM EDT | 87.50 | 1.26 | 1.02 | 1.27 | 0.00 | - | 7 | 541 | 47.17% |
| MRVL240920C00090000 | 2024-06-25 3:58PM EDT | 90.00 | 0.98 | 0.99 | 1.05 | 0.00 | - | 313 | 6,220 | 47.75% |
| MRVL240920C00092500 | 2024-06-25 12:09PM EDT | 92.50 | 0.81 | 0.78 | 0.82 | 0.00 | - | 8 | 481 | 47.56% |
| MRVL240920C00095000 | 2024-06-25 9:58AM EDT | 95.00 | 0.63 | 0.62 | 0.66 | 0.00 | - | 3 | 3,415 | 47.78% |
| MRVL240920C00100000 | 2024-06-24 3:48PM EDT | 100.00 | 0.48 | 0.41 | 0.44 | 0.00 | - | 8 | 3,193 | 48.54% |
| MRVL240920C00105000 | 2024-06-21 9:39AM EDT | 105.00 | 0.57 | 0.01 | 0.30 | 0.00 | - | 6 | 257 | 49.37% |
| MRVL240920C00110000 | 2024-06-24 3:46PM EDT | 110.00 | 0.26 | 0.18 | 0.22 | 0.00 | - | 1 | 2,848 | 50.73% |
| MRVL240920C00115000 | 2024-06-18 3:36PM EDT | 115.00 | 0.33 | 0.14 | 0.17 | 0.00 | - | 6 | 102 | 51.56% |
| MRVL240920C00120000 | 2024-06-24 3:19PM EDT | 120.00 | 0.15 | 0.11 | 0.13 | 0.00 | - | 2 | 784 | 52.93% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240920P00027500 | 2024-05-23 9:30AM EDT | 27.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 5 | 42 | 76.56% |
| MRVL240920P00030000 | 2024-03-15 1:43PM EDT | 30.00 | 0.09 | 0.03 | 0.50 | 0.00 | - | 1 | 6 | 92.09% |
| MRVL240920P00032500 | 2024-02-09 10:30AM EDT | 32.50 | 0.39 | 0.06 | 0.23 | 0.00 | - | 10 | 14 | 75.88% |
| MRVL240920P00035000 | 2024-05-30 3:59PM EDT | 35.00 | 0.06 | 0.03 | 1.03 | 0.00 | - | 10 | 24 | 87.89% |
| MRVL240920P00037500 | 2024-06-11 11:33AM EDT | 37.50 | 0.08 | 0.07 | 0.10 | 0.00 | - | 4 | 25 | 57.62% |
| MRVL240920P00040000 | 2024-06-11 9:30AM EDT | 40.00 | 0.10 | 0.10 | 0.13 | 0.00 | - | 1 | 98 | 54.49% |
| MRVL240920P00042500 | 2024-06-20 12:12PM EDT | 42.50 | 0.13 | 0.15 | 0.18 | 0.00 | - | 10 | 1,272 | 52.05% |
| MRVL240920P00045000 | 2024-06-21 10:21AM EDT | 45.00 | 0.23 | 0.22 | 0.25 | 0.00 | - | 2 | 670 | 50.29% |
| MRVL240920P00047500 | 2024-06-12 9:40AM EDT | 47.50 | 0.25 | 0.33 | 0.36 | 0.00 | - | 1 | 2,210 | 48.34% |
| MRVL240920P00050000 | 2024-06-25 10:04AM EDT | 50.00 | 0.54 | 0.49 | 0.72 | 0.00 | - | 2 | 2,046 | 50.78% |
| MRVL240920P00052500 | 2024-06-24 11:43AM EDT | 52.50 | 0.71 | 0.73 | 0.76 | 0.00 | - | 1 | 2,054 | 45.31% |
| MRVL240920P00055000 | 2024-06-25 1:01PM EDT | 55.00 | 1.13 | 1.06 | 1.31 | 0.00 | - | 84 | 3,815 | 47.10% |
| MRVL240920P00057500 | 2024-06-25 10:21AM EDT | 57.50 | 1.68 | 1.36 | 1.59 | 0.00 | - | 3 | 4,550 | 43.70% |
| MRVL240920P00060000 | 2024-06-25 3:59PM EDT | 60.00 | 2.18 | 2.13 | 2.40 | 0.00 | - | 398 | 3,632 | 44.87% |
| MRVL240920P00062500 | 2024-06-25 2:22PM EDT | 62.50 | 2.98 | 2.74 | 3.70 | 0.00 | - | 10 | 1,924 | 48.49% |
| MRVL240920P00065000 | 2024-06-25 2:30PM EDT | 65.00 | 3.90 | 3.85 | 4.00 | 0.00 | - | 20 | 1,326 | 42.29% |
| MRVL240920P00067500 | 2024-06-25 2:24PM EDT | 67.50 | 5.10 | 5.00 | 5.15 | 0.00 | - | 14 | 4,672 | 41.85% |
| MRVL240920P00070000 | 2024-06-25 3:24PM EDT | 70.00 | 6.42 | 6.35 | 6.45 | 0.00 | - | 60 | 3,995 | 41.20% |
| MRVL240920P00072500 | 2024-06-25 9:30AM EDT | 72.50 | 8.12 | 7.80 | 7.95 | 0.00 | - | 89 | 1,179 | 40.76% |
| MRVL240920P00075000 | 2024-06-24 3:56PM EDT | 75.00 | 10.05 | 8.70 | 10.40 | 0.00 | - | 57 | 718 | 46.59% |
| MRVL240920P00077500 | 2024-06-25 3:40PM EDT | 77.50 | 11.43 | 11.20 | 11.40 | 0.00 | - | 2 | 839 | 39.65% |
| MRVL240920P00080000 | 2024-05-31 3:59PM EDT | 80.00 | 13.40 | 12.70 | 13.45 | 0.00 | - | 19 | 1,290 | 40.19% |
| MRVL240920P00082500 | 2024-06-05 12:50PM EDT | 82.50 | 14.87 | 15.15 | 15.90 | 0.00 | - | 3 | 162 | 43.95% |
| MRVL240920P00085000 | 2024-06-24 2:51PM EDT | 85.00 | 17.15 | 17.30 | 18.45 | 0.00 | - | 10 | 261 | 48.44% |
| MRVL240920P00087500 | 2024-06-13 9:34AM EDT | 87.50 | 13.91 | 17.85 | 19.90 | 0.00 | - | 7 | 79 | 39.01% |
| MRVL240920P00090000 | 2024-06-03 3:48PM EDT | 90.00 | 22.48 | 21.80 | 22.15 | 0.00 | - | 1 | 30 | 37.55% |
| MRVL240920P00092500 | 2024-05-24 11:27AM EDT | 92.50 | 17.75 | 20.90 | 21.85 | 0.00 | - | 1 | 1 | 0.00% |
| MRVL240920P00095000 | 2024-05-20 1:20PM EDT | 95.00 | 21.90 | 20.75 | 23.00 | 0.00 | - | 1 | 25 | 0.00% |
| MRVL240920P00100000 | 2024-06-24 10:01AM EDT | 100.00 | 29.30 | 30.20 | 32.95 | 0.00 | - | 4 | 0 | 61.82% |
| MRVL240920P00105000 | 2024-05-20 11:46AM EDT | 105.00 | 31.60 | 30.10 | 33.20 | 0.00 | - | 14 | 0 | 0.00% |
| MRVL240920P00110000 | 2024-03-06 2:46PM EDT | 110.00 | 31.00 | 37.50 | 38.00 | 0.00 | - | 18 | 0 | 0.00% |
| MRVL240920P00115000 | 2024-03-06 1:23PM EDT | 115.00 | 35.35 | 41.75 | 43.55 | 0.00 | - | 42 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.