Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:48AM EDT. Mercado abierto.
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL260116C00025000 | 2024-04-11 10:16AM EDT | 25.00 | 46.68 | 43.55 | 48.40 | 0.00 | - | 2 | 29 | 0.00% |
| MRVL260116C00027500 | 2024-01-22 12:45PM EDT | 27.50 | 45.35 | 38.15 | 41.85 | 0.00 | - | 1 | 2 | 0.00% |
| MRVL260116C00030000 | 2024-05-16 10:50AM EDT | 30.00 | 45.80 | 48.60 | 51.10 | 0.00 | - | 1 | 49 | 64.77% |
| MRVL260116C00032500 | 2024-04-22 3:54PM EDT | 32.50 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL260116C00035000 | 2024-05-16 11:29AM EDT | 35.00 | 42.30 | 44.95 | 47.50 | 0.00 | - | 1 | 9 | 65.09% |
| MRVL260116C00037500 | 2024-04-19 10:27AM EDT | 37.50 | 32.67 | 38.45 | 39.45 | 0.00 | - | 3 | 210 | 0.00% |
| MRVL260116C00040000 | 2024-05-03 10:34AM EDT | 40.00 | 33.93 | 41.60 | 42.25 | 0.00 | - | 1 | 118 | 60.11% |
| MRVL260116C00042500 | 2024-05-20 3:21PM EDT | 42.50 | 40.00 | 39.75 | 40.40 | +2.55 | +6.81% | 1 | 10 | 59.19% |
| MRVL260116C00045000 | 2024-04-10 9:49AM EDT | 45.00 | 35.54 | 28.70 | 32.40 | 0.00 | - | 1 | 16 | 0.00% |
| MRVL260116C00047500 | 2024-05-23 11:37AM EDT | 47.50 | 34.85 | 36.30 | 36.70 | 0.00 | - | 2 | 35 | 57.39% |
| MRVL260116C00050000 | 2024-05-20 10:17AM EDT | 50.00 | 31.55 | 33.95 | 34.95 | 0.00 | - | 5 | 169 | 55.20% |
| MRVL260116C00052500 | 2024-04-05 10:03AM EDT | 52.50 | 29.80 | 25.70 | 27.05 | 0.00 | - | 1 | 58 | 30.57% |
| MRVL260116C00055000 | 2024-05-23 9:30AM EDT | 55.00 | 30.15 | 31.30 | 31.80 | 0.00 | - | 1 | 139 | 55.14% |
| MRVL260116C00057500 | 2024-05-21 9:43AM EDT | 57.50 | 27.22 | 29.85 | 30.15 | 0.00 | - | 1 | 41 | 54.45% |
| MRVL260116C00060000 | 2024-05-20 3:29PM EDT | 60.00 | 26.35 | 28.40 | 30.15 | 0.00 | - | 76 | 430 | 56.30% |
| MRVL260116C00062500 | 2024-05-20 9:51AM EDT | 62.50 | 24.10 | 27.00 | 27.30 | 0.00 | - | 11 | 208 | 53.45% |
| MRVL260116C00065000 | 2024-05-21 9:45AM EDT | 65.00 | 23.10 | 25.60 | 26.00 | 0.00 | - | 5 | 440 | 52.97% |
| MRVL260116C00067500 | 2024-05-20 9:51AM EDT | 67.50 | 21.65 | 24.35 | 25.95 | 0.00 | - | 13 | 131 | 54.39% |
| MRVL260116C00070000 | 2024-05-24 10:37AM EDT | 70.00 | 23.00 | 23.15 | 23.50 | +1.65 | +7.73% | 2 | 536 | 52.26% |
| MRVL260116C00072500 | 2024-05-24 11:20AM EDT | 72.50 | 22.15 | 22.00 | 22.40 | +2.35 | +11.87% | 17 | 186 | 52.03% |
| MRVL260116C00075000 | 2024-05-21 3:58PM EDT | 75.00 | 18.38 | 20.85 | 21.20 | 0.00 | - | 24 | 500 | 51.53% |
| MRVL260116C00077500 | 2024-05-23 10:48AM EDT | 77.50 | 17.80 | 19.75 | 21.15 | 0.00 | - | 1 | 412 | 52.52% |
| MRVL260116C00080000 | 2024-05-24 9:56AM EDT | 80.00 | 18.83 | 18.45 | 19.60 | +1.48 | +8.53% | 5 | 431 | 51.14% |
| MRVL260116C00082500 | 2024-05-24 9:56AM EDT | 82.50 | 17.33 | 17.85 | 18.60 | +0.83 | +5.03% | 5 | 117 | 51.29% |
| MRVL260116C00085000 | 2024-05-23 12:49PM EDT | 85.00 | 15.75 | 16.90 | 17.80 | 0.00 | - | 1 | 294 | 51.15% |
| MRVL260116C00087500 | 2024-05-02 11:36AM EDT | 87.50 | 10.69 | 16.00 | 16.75 | 0.00 | - | 6 | 13 | 50.65% |
| MRVL260116C00090000 | 2024-05-23 2:08PM EDT | 90.00 | 13.56 | 15.10 | 15.50 | 0.00 | - | 1 | 201 | 50.31% |
| MRVL260116C00092500 | 2024-05-24 10:37AM EDT | 92.50 | 14.46 | 14.35 | 15.30 | +6.26 | +76.34% | 2 | 5 | 50.38% |
| MRVL260116C00095000 | 2024-05-02 11:36AM EDT | 95.00 | 8.88 | 13.55 | 14.10 | 0.00 | - | 2 | 69 | 50.24% |
| MRVL260116C00100000 | 2024-05-23 3:13PM EDT | 100.00 | 11.10 | 12.15 | 12.80 | 0.00 | - | 1 | 197 | 50.10% |
| MRVL260116C00105000 | 2024-05-20 1:23PM EDT | 105.00 | 9.95 | 10.90 | 12.25 | 0.00 | - | 30 | 129 | 51.56% |
| MRVL260116C00110000 | 2024-05-16 10:49AM EDT | 110.00 | 8.40 | 9.80 | 10.25 | 0.00 | - | 1 | 5 | 49.03% |
| MRVL260116C00115000 | 2024-05-23 10:56AM EDT | 115.00 | 7.65 | 8.80 | 9.40 | 0.00 | - | 1 | 44 | 49.19% |
| MRVL260116C00120000 | 2024-05-24 9:54AM EDT | 120.00 | 7.66 | 7.90 | 8.35 | +0.46 | +6.39% | 1 | 262 | 48.58% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL260116P00025000 | 2024-03-07 12:18PM EDT | 25.00 | 0.70 | 0.30 | 1.05 | 0.00 | - | 5 | 15 | 54.74% |
| MRVL260116P00027500 | 2024-03-14 11:26AM EDT | 27.50 | 1.05 | 0.67 | 1.17 | 0.00 | - | 3 | 9 | 54.05% |
| MRVL260116P00030000 | 2024-05-23 3:43PM EDT | 30.00 | 0.80 | 0.45 | 1.34 | 0.00 | - | 2 | 41 | 54.81% |
| MRVL260116P00032500 | 2024-05-16 12:33PM EDT | 32.50 | 1.17 | 0.85 | 1.26 | 0.00 | - | 20 | 7,070 | 49.92% |
| MRVL260116P00035000 | 2024-05-17 9:44AM EDT | 35.00 | 1.35 | 0.85 | 1.51 | 0.00 | - | 5 | 40 | 48.51% |
| MRVL260116P00037500 | 2024-05-08 3:57PM EDT | 37.50 | 2.18 | 1.46 | 1.65 | 0.00 | - | 1 | 467 | 46.07% |
| MRVL260116P00040000 | 2024-05-23 9:30AM EDT | 40.00 | 2.00 | 1.81 | 2.13 | 0.00 | - | 1 | 927 | 46.08% |
| MRVL260116P00042500 | 2024-05-23 11:50AM EDT | 42.50 | 2.53 | 2.09 | 2.38 | 0.00 | - | 6 | 258 | 44.24% |
| MRVL260116P00045000 | 2024-05-21 3:44PM EDT | 45.00 | 3.20 | 2.70 | 2.93 | 0.00 | - | 19 | 290 | 44.03% |
| MRVL260116P00047500 | 2024-05-22 11:26AM EDT | 47.50 | 3.45 | 3.20 | 4.05 | -0.36 | -9.45% | 1 | 369 | 46.22% |
| MRVL260116P00050000 | 2024-05-24 10:16AM EDT | 50.00 | 4.00 | 3.80 | 4.10 | +0.25 | +6.67% | 2 | 2,022 | 42.99% |
| MRVL260116P00052500 | 2024-05-23 3:51PM EDT | 52.50 | 3.91 | 4.45 | 4.90 | 0.00 | - | 3 | 590 | 43.01% |
| MRVL260116P00055000 | 2024-05-17 2:23PM EDT | 55.00 | 6.15 | 5.20 | 5.45 | 0.00 | - | 4 | 147 | 41.78% |
| MRVL260116P00057500 | 2024-05-17 10:29AM EDT | 57.50 | 7.10 | 5.45 | 6.30 | 0.00 | - | 2 | 190 | 41.50% |
| MRVL260116P00060000 | 2024-05-21 2:53PM EDT | 60.00 | 7.80 | 6.80 | 7.70 | 0.00 | - | 2,167 | 3,339 | 42.82% |
| MRVL260116P00062500 | 2024-05-23 9:48AM EDT | 62.50 | 8.52 | 7.80 | 8.10 | 0.00 | - | 1 | 50 | 40.62% |
| MRVL260116P00065000 | 2024-05-23 10:41AM EDT | 65.00 | 10.05 | 8.80 | 9.10 | 0.00 | - | 100 | 2,371 | 40.20% |
| MRVL260116P00067500 | 2024-05-15 12:03PM EDT | 67.50 | 12.85 | 9.85 | 10.55 | 0.00 | - | 5 | 25 | 40.91% |
| MRVL260116P00070000 | 2024-05-24 10:43AM EDT | 70.00 | 11.35 | 11.00 | 11.50 | -1.30 | -10.28% | 100 | 899 | 39.97% |
| MRVL260116P00072500 | 2024-05-21 10:04AM EDT | 72.50 | 14.20 | 12.20 | 12.95 | 0.00 | - | 4 | 64 | 40.26% |
| MRVL260116P00075000 | 2024-05-24 9:37AM EDT | 75.00 | 14.00 | 13.40 | 13.80 | -0.67 | -4.57% | 5 | 19 | 38.77% |
| MRVL260116P00077500 | 2024-05-16 2:38PM EDT | 77.50 | 16.50 | 14.75 | 15.20 | 0.00 | - | 1 | 25 | 38.60% |
| MRVL260116P00080000 | 2024-02-07 4:10PM EDT | 80.00 | 19.75 | 17.85 | 18.70 | 0.00 | - | 1 | 12 | 43.67% |
| MRVL260116P00082500 | 2024-05-21 10:06AM EDT | 82.50 | 19.85 | 17.55 | 18.75 | 0.00 | - | 1 | 6 | 39.71% |
| MRVL260116P00085000 | 2024-05-02 12:51PM EDT | 85.00 | 25.15 | 19.00 | 20.00 | 0.00 | - | 1 | 1 | 38.71% |
| MRVL260116P00087500 | 2024-03-06 11:19AM EDT | 87.50 | 21.25 | 23.30 | 24.20 | 0.00 | - | 1 | 1 | 45.02% |
| MRVL260116P00090000 | 2024-02-05 11:18AM EDT | 90.00 | 28.50 | 22.05 | 22.60 | 0.00 | - | 1 | 1 | 36.58% |
| MRVL260116P00095000 | 2024-03-04 4:18PM EDT | 95.00 | 25.65 | 28.90 | 30.20 | 0.00 | - | 5 | 5 | 46.61% |
| MRVL260116P00100000 | 2024-03-08 11:50AM EDT | 100.00 | 29.95 | 32.05 | 33.20 | 0.00 | - | 1 | 0 | 44.66% |
| MRVL260116P00105000 | 2024-02-28 12:06PM EDT | 105.00 | 39.34 | 35.65 | 38.40 | 0.00 | - | 1 | 2 | 48.00% |
| MRVL260116P00115000 | 2024-03-19 10:51AM EDT | 115.00 | 51.30 | 49.90 | 51.45 | 0.00 | - | 2 | 1 | 58.84% |
© 2024 Yahoo. Todos los derechos reservados.