U.S. markets open in 8 hours 49 minutes
F S&P 500
5,539.50 +2.50 (+0.05%) F Dow Jones
39,512.00 -14.00 (-0.04%) F Nasdaq
19,988.25 +16.00 (+0.08%) E-mini Russell 2000 Index Futur
2,043.80 -1.10 (-0.05%) Petróleo
81.20 +0.37 (+0.46%) 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 diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL241220C00032500 | 2024-06-13 10:29AM EDT | 32.50 | 40.72 | 35.00 | 38.70 | 0.00 | - | 1 | 1 | 79.83% |
| MRVL241220C00035000 | 2024-05-31 3:17PM EDT | 35.00 | 35.25 | 32.50 | 36.25 | 0.00 | - | 3 | 3 | 73.51% |
| MRVL241220C00037500 | 2024-02-13 4:15PM EDT | 37.50 | 32.60 | 30.60 | 32.00 | 0.00 | - | - | 8 | 56.15% |
| MRVL241220C00040000 | 2024-05-24 10:46AM EDT | 40.00 | 38.20 | 31.00 | 35.70 | 0.00 | - | 1 | 5 | 105.70% |
| MRVL241220C00042500 | 2024-04-10 1:32PM EDT | 42.50 | 31.00 | 28.05 | 28.75 | 0.00 | - | 3 | 4 | 73.83% |
| MRVL241220C00045000 | 2024-03-07 2:45PM EDT | 45.00 | 40.50 | 29.45 | 31.45 | 0.00 | - | 1 | 1 | 106.82% |
| MRVL241220C00047500 | 2024-06-25 1:54PM EDT | 47.50 | 23.10 | 22.95 | 24.85 | 0.00 | - | 8 | 11 | 65.64% |
| MRVL241220C00050000 | 2024-06-25 3:42PM EDT | 50.00 | 20.94 | 20.90 | 21.60 | 0.00 | - | 5 | 111 | 58.15% |
| MRVL241220C00055000 | 2024-06-25 10:06AM EDT | 55.00 | 17.15 | 17.10 | 18.50 | 0.00 | - | 6 | 84 | 57.51% |
| MRVL241220C00057500 | 2024-06-24 9:47AM EDT | 57.50 | 17.30 | 15.20 | 15.60 | 0.00 | - | 1 | 100 | 51.87% |
| MRVL241220C00060000 | 2024-06-21 11:01AM EDT | 60.00 | 17.55 | 13.70 | 14.85 | 0.00 | - | 1 | 88 | 54.03% |
| MRVL241220C00062500 | 2024-06-18 10:12AM EDT | 62.50 | 15.70 | 12.25 | 12.80 | 0.00 | - | 1 | 269 | 51.72% |
| MRVL241220C00065000 | 2024-06-24 1:20PM EDT | 65.00 | 11.65 | 10.85 | 11.05 | 0.00 | - | 3 | 197 | 50.53% |
| MRVL241220C00067500 | 2024-06-24 11:49AM EDT | 67.50 | 10.55 | 9.60 | 9.75 | 0.00 | - | 3 | 511 | 49.77% |
| MRVL241220C00070000 | 2024-06-25 2:15PM EDT | 70.00 | 8.60 | 8.45 | 8.95 | 0.00 | - | 1 | 571 | 51.12% |
| MRVL241220C00072500 | 2024-06-24 1:33PM EDT | 72.50 | 8.00 | 7.00 | 7.60 | 0.00 | - | 368 | 557 | 49.06% |
| MRVL241220C00075000 | 2024-06-25 3:27PM EDT | 75.00 | 6.60 | 6.55 | 6.65 | 0.00 | - | 24 | 1,052 | 48.61% |
| MRVL241220C00077500 | 2024-06-25 10:11AM EDT | 77.50 | 5.85 | 5.70 | 5.85 | 0.00 | - | 3 | 1,833 | 48.47% |
| MRVL241220C00080000 | 2024-06-25 3:05PM EDT | 80.00 | 5.01 | 4.95 | 5.10 | 0.00 | - | 26 | 3,059 | 48.16% |
| MRVL241220C00082500 | 2024-06-25 11:45AM EDT | 82.50 | 4.40 | 3.35 | 4.45 | 0.00 | - | 4 | 771 | 47.97% |
| MRVL241220C00085000 | 2024-06-25 11:54AM EDT | 85.00 | 3.90 | 3.75 | 3.90 | 0.00 | - | 15 | 731 | 47.95% |
| MRVL241220C00087500 | 2024-06-24 11:05AM EDT | 87.50 | 4.00 | 2.88 | 3.40 | 0.00 | - | 2 | 316 | 47.84% |
| MRVL241220C00090000 | 2024-06-25 3:28PM EDT | 90.00 | 2.88 | 2.42 | 2.93 | 0.00 | - | 5 | 1,202 | 47.56% |
| MRVL241220C00092500 | 2024-06-07 3:58PM EDT | 92.50 | 2.64 | 2.10 | 2.74 | 0.00 | - | 16 | 67 | 48.82% |
| MRVL241220C00095000 | 2024-06-25 2:56PM EDT | 95.00 | 2.18 | 2.16 | 2.22 | 0.00 | - | 1 | 88 | 47.49% |
| MRVL241220C00100000 | 2024-06-25 11:26AM EDT | 100.00 | 1.68 | 1.63 | 1.68 | 0.00 | - | 4 | 502 | 47.47% |
| MRVL241220C00105000 | 2024-06-24 12:57PM EDT | 105.00 | 1.47 | 1.23 | 1.28 | 0.00 | - | 13 | 811 | 47.58% |
| MRVL241220C00110000 | 2024-06-24 10:00AM EDT | 110.00 | 1.30 | 0.93 | 0.97 | 0.00 | - | 5 | 69 | 47.63% |
| MRVL241220C00115000 | 2024-05-31 10:30AM EDT | 115.00 | 0.88 | 0.70 | 0.74 | 0.00 | - | 2 | 83 | 47.75% |
| MRVL241220C00120000 | 2024-06-24 9:32AM EDT | 120.00 | 0.83 | 0.54 | 0.57 | 0.00 | - | 5 | 3,732 | 47.95% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL241220P00032500 | 2024-06-12 1:53PM EDT | 32.50 | 0.12 | 0.13 | 0.16 | 0.00 | - | 1 | 103 | 53.03% |
| MRVL241220P00035000 | 2024-06-11 9:30AM EDT | 35.00 | 0.21 | 0.18 | 0.21 | 0.00 | - | 1 | 56 | 50.68% |
| MRVL241220P00037500 | 2024-06-11 9:30AM EDT | 37.50 | 0.28 | 0.26 | 0.29 | 0.00 | - | 1 | 67 | 49.41% |
| MRVL241220P00040000 | 2024-06-14 9:34AM EDT | 40.00 | 0.36 | 0.37 | 0.53 | 0.00 | - | 1 | 367 | 50.83% |
| MRVL241220P00042500 | 2024-06-24 12:13PM EDT | 42.50 | 0.54 | 0.53 | 0.56 | 0.00 | - | 10 | 62 | 46.58% |
| MRVL241220P00045000 | 2024-06-24 10:42AM EDT | 45.00 | 0.78 | 0.75 | 0.78 | 0.00 | - | 5 | 454 | 45.56% |
| MRVL241220P00047500 | 2024-06-18 10:20AM EDT | 47.50 | 0.95 | 1.02 | 1.25 | 0.00 | - | 1 | 297 | 46.90% |
| MRVL241220P00050000 | 2024-06-25 1:04PM EDT | 50.00 | 1.47 | 1.39 | 1.64 | 0.00 | - | 62 | 318 | 45.96% |
| MRVL241220P00055000 | 2024-06-25 1:55PM EDT | 55.00 | 2.47 | 2.44 | 2.69 | 0.00 | - | 4 | 560 | 44.24% |
| MRVL241220P00057500 | 2024-06-21 10:51AM EDT | 57.50 | 2.69 | 3.15 | 3.45 | 0.00 | - | 11 | 489 | 43.99% |
| MRVL241220P00060000 | 2024-06-25 11:25AM EDT | 60.00 | 4.05 | 3.95 | 4.40 | 0.00 | - | 1 | 284 | 44.17% |
| MRVL241220P00062500 | 2024-06-25 9:36AM EDT | 62.50 | 5.50 | 4.90 | 5.55 | 0.00 | - | 1 | 286 | 44.73% |
| MRVL241220P00065000 | 2024-06-25 12:20PM EDT | 65.00 | 6.05 | 5.95 | 6.30 | 0.00 | - | 108 | 1,073 | 42.31% |
| MRVL241220P00067500 | 2024-06-25 12:42PM EDT | 67.50 | 7.30 | 7.15 | 7.30 | 0.00 | - | 87 | 808 | 40.72% |
| MRVL241220P00070000 | 2024-06-25 12:19PM EDT | 70.00 | 8.60 | 8.45 | 8.65 | 0.00 | - | 90 | 1,310 | 40.38% |
| MRVL241220P00072500 | 2024-06-24 1:15PM EDT | 72.50 | 9.65 | 9.90 | 10.10 | 0.00 | - | 409 | 937 | 39.92% |
| MRVL241220P00075000 | 2024-06-25 12:17PM EDT | 75.00 | 11.55 | 11.55 | 12.05 | 0.00 | - | 14 | 1,614 | 41.50% |
| MRVL241220P00077500 | 2024-06-11 11:43AM EDT | 77.50 | 12.40 | 13.10 | 14.10 | 0.00 | - | 13 | 184 | 43.14% |
| MRVL241220P00080000 | 2024-06-14 3:15PM EDT | 80.00 | 12.50 | 14.85 | 15.10 | 0.00 | - | 40 | 1,173 | 38.36% |
| MRVL241220P00082500 | 2024-06-20 10:00AM EDT | 82.50 | 13.15 | 16.70 | 17.75 | 0.00 | - | 1 | 88 | 42.54% |
| MRVL241220P00085000 | 2024-05-16 1:08PM EDT | 85.00 | 16.60 | 14.60 | 16.80 | 0.00 | - | 1 | 91 | 15.43% |
| MRVL241220P00087500 | 2024-03-13 10:57AM EDT | 87.50 | 22.50 | 20.60 | 20.75 | 0.00 | - | 43 | 69 | 34.96% |
| MRVL241220P00090000 | 2024-04-24 9:35AM EDT | 90.00 | 25.89 | 16.80 | 18.05 | 0.00 | - | 10 | 24 | 0.00% |
| MRVL241220P00092500 | 2024-04-03 2:58PM EDT | 92.50 | 22.85 | 24.30 | 26.25 | 0.00 | - | 1 | 82 | 43.64% |
| MRVL241220P00095000 | 2024-03-28 1:22PM EDT | 95.00 | 26.50 | 25.10 | 27.60 | 0.00 | - | 14 | 9 | 35.74% |
| MRVL241220P00100000 | 2024-03-08 1:22PM EDT | 100.00 | 27.15 | 29.25 | 30.60 | 0.00 | - | 6 | 43 | 0.00% |
| MRVL241220P00105000 | 2024-03-26 2:44PM EDT | 105.00 | 37.05 | 37.10 | 38.00 | 0.00 | - | 2 | 80 | 47.44% |
| MRVL241220P00110000 | 2024-03-26 2:29PM EDT | 110.00 | 41.70 | 40.80 | 44.70 | 0.00 | - | 2 | 0 | 65.32% |
| MRVL241220P00115000 | 2024-04-05 11:03AM EDT | 115.00 | 43.70 | 44.70 | 48.45 | 0.00 | - | 1 | 0 | 58.58% |
| MRVL241220P00120000 | 2024-05-28 10:46AM EDT | 120.00 | 42.70 | 50.30 | 52.50 | 0.00 | - | 2 | 0 | 50.95% |
© 2024 Yahoo. Todos los derechos reservados.