Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:31PM EDT. Mercado abierto.
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240426C00045000 | 2024-04-25 10:36AM EDT | 45.00 | 22.07 | 21.55 | 22.50 | -6.18 | -21.88% | 1 | 1 | 286.72% |
| MRVL240426C00050000 | 2024-04-25 9:35AM EDT | 50.00 | 16.25 | 16.50 | 17.05 | +0.72 | +4.64% | 8 | 40 | 227.34% |
| MRVL240426C00054000 | 2024-04-16 1:44PM EDT | 54.00 | 14.10 | 12.65 | 12.80 | 0.00 | - | - | 37 | 0.00% |
| MRVL240426C00055000 | 2024-04-22 12:26PM EDT | 55.00 | 7.55 | 11.25 | 11.75 | 0.00 | - | 102 | 108 | 0.00% |
| MRVL240426C00057000 | 2024-04-22 10:08AM EDT | 57.00 | 5.50 | 9.65 | 9.80 | 0.00 | - | 6 | 75 | 0.00% |
| MRVL240426C00058000 | 2024-04-25 12:53PM EDT | 58.00 | 8.43 | 8.60 | 8.80 | +1.68 | +24.89% | 1 | 30 | 0.00% |
| MRVL240426C00059000 | 2024-04-25 9:53AM EDT | 59.00 | 7.25 | 7.55 | 7.75 | +3.25 | +81.25% | 7 | 9 | 0.00% |
| MRVL240426C00060000 | 2024-04-25 10:03AM EDT | 60.00 | 6.65 | 5.85 | 6.75 | +2.15 | +47.78% | 2 | 49 | 0.00% |
| MRVL240426C00061000 | 2024-04-25 10:33AM EDT | 61.00 | 6.30 | 5.60 | 5.75 | +2.00 | +46.51% | 3 | 223 | 0.00% |
| MRVL240426C00062000 | 2024-04-24 2:31PM EDT | 62.00 | 2.40 | 3.80 | 5.10 | 0.00 | - | 10 | 247 | 83.98% |
| MRVL240426C00063000 | 2024-04-25 12:27PM EDT | 63.00 | 3.50 | 3.65 | 3.80 | +1.76 | +101.15% | 22 | 281 | 0.00% |
| MRVL240426C00064000 | 2024-04-25 12:03PM EDT | 64.00 | 2.50 | 2.75 | 2.94 | +0.98 | +64.47% | 212 | 878 | 39.45% |
| MRVL240426C00065000 | 2024-04-25 12:23PM EDT | 65.00 | 1.77 | 1.92 | 1.98 | +0.83 | +88.30% | 802 | 1,166 | 32.81% |
| MRVL240426C00066000 | 2024-04-25 1:13PM EDT | 66.00 | 1.25 | 1.22 | 1.25 | +0.68 | +119.30% | 772 | 2,425 | 36.82% |
| MRVL240426C00067000 | 2024-04-25 1:15PM EDT | 67.00 | 0.71 | 0.69 | 0.72 | +0.40 | +114.29% | 4,126 | 782 | 39.26% |
| MRVL240426C00068000 | 2024-04-25 1:14PM EDT | 68.00 | 0.36 | 0.35 | 0.37 | +0.20 | +125.00% | 2,083 | 5,690 | 40.63% |
| MRVL240426C00069000 | 2024-04-25 12:32PM EDT | 69.00 | 0.12 | 0.16 | 0.17 | +0.05 | +71.43% | 334 | 537 | 41.60% |
| MRVL240426C00070000 | 2024-04-25 12:20PM EDT | 70.00 | 0.07 | 0.06 | 0.07 | +0.04 | +133.33% | 1,790 | 732 | 42.38% |
| MRVL240426C00071000 | 2024-04-25 12:32PM EDT | 71.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 162 | 650 | 44.14% |
| MRVL240426C00072000 | 2024-04-25 10:51AM EDT | 72.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 8 | 817 | 49.22% |
| MRVL240426C00073000 | 2024-04-25 11:04AM EDT | 73.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 17 | 276 | 51.56% |
| MRVL240426C00074000 | 2024-04-24 2:24PM EDT | 74.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 42 | 208 | 66.41% |
| MRVL240426C00075000 | 2024-04-25 9:58AM EDT | 75.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 5 | 576 | 59.38% |
| MRVL240426C00076000 | 2024-04-24 2:21PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 371 | 65.63% |
| MRVL240426C00077000 | 2024-04-24 2:32PM EDT | 77.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 314 | 82.03% |
| MRVL240426C00078000 | 2024-04-24 2:21PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,738 | 78.13% |
| MRVL240426C00079000 | 2024-04-24 10:41AM EDT | 79.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 8 | 1,022 | 101.56% |
| MRVL240426C00080000 | 2024-04-24 11:12AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 571 | 87.50% |
| MRVL240426C00081000 | 2024-04-17 10:23AM EDT | 81.00 | 0.02 | 0.00 | 0.69 | 0.00 | - | 4 | 270 | 181.84% |
| MRVL240426C00082000 | 2024-04-24 12:10PM EDT | 82.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 280 | 107.81% |
| MRVL240426C00083000 | 2024-04-25 10:58AM EDT | 83.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 93 | 118.75% |
| MRVL240426C00084000 | 2024-04-23 9:42AM EDT | 84.00 | 0.28 | 0.00 | 0.01 | 0.00 | - | 2 | 93 | 112.50% |
| MRVL240426C00085000 | 2024-04-19 1:38PM EDT | 85.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 305 | 115.63% |
| MRVL240426C00086000 | 2024-04-15 1:40PM EDT | 86.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 309 | 135.94% |
| MRVL240426C00087000 | 2024-04-15 2:57PM EDT | 87.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 519 | 145.31% |
| MRVL240426C00088000 | 2024-04-16 2:47PM EDT | 88.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 27 | 146.88% |
| MRVL240426C00089000 | 2024-04-15 9:36AM EDT | 89.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 20 | 27 | 151.56% |
| MRVL240426C00090000 | 2024-04-25 10:36AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 1 | 491 | 137.50% |
| MRVL240426C00091000 | 2024-04-12 1:08PM EDT | 91.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 48 | 7 | 246.09% |
| MRVL240426C00092000 | 2024-04-12 10:53AM EDT | 92.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | 1 | 3 | 252.73% |
| MRVL240426C00093000 | 2024-04-25 9:33AM EDT | 93.00 | 0.01 | 0.00 | 0.21 | -0.03 | -75.00% | 1 | 6 | 221.09% |
| MRVL240426C00094000 | 2024-04-09 12:55PM EDT | 94.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 5 | 8 | 303.13% |
| MRVL240426C00095000 | 2024-04-10 1:22PM EDT | 95.00 | 0.03 | 0.00 | 0.99 | 0.00 | - | 1 | 11 | 309.38% |
| MRVL240426C00100000 | 2024-04-17 10:02AM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 43 | 203.13% |
| MRVL240426C00105000 | 2024-04-04 9:30AM EDT | 105.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 200.00% |
| MRVL240426C00110000 | 2024-03-28 9:30AM EDT | 110.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 6 | 6 | 246.88% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240426P00045000 | 2024-04-18 3:43PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 18 | 187.50% |
| MRVL240426P00050000 | 2024-04-12 3:40PM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 230 | 159.38% |
| MRVL240426P00054000 | 2024-04-22 1:10PM EDT | 54.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 345 | 115.63% |
| MRVL240426P00055000 | 2024-04-23 11:31AM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 563 | 112.50% |
| MRVL240426P00056000 | 2024-04-23 12:08PM EDT | 56.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 110 | 159 | 90.63% |
| MRVL240426P00057000 | 2024-04-24 3:24PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 174 | 81.25% |
| MRVL240426P00058000 | 2024-04-25 10:31AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 345 | 75.00% |
| MRVL240426P00059000 | 2024-04-25 11:05AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 83 | 275 | 65.63% |
| MRVL240426P00060000 | 2024-04-25 12:57PM EDT | 60.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 222 | 909 | 66.41% |
| MRVL240426P00061000 | 2024-04-25 1:13PM EDT | 61.00 | 0.01 | 0.01 | 0.02 | -0.09 | -75.00% | 18 | 3,295 | 57.81% |
| MRVL240426P00062000 | 2024-04-25 1:13PM EDT | 62.00 | 0.02 | 0.02 | 0.04 | -0.19 | -86.36% | 274 | 1,451 | 54.69% |
| MRVL240426P00063000 | 2024-04-25 1:02PM EDT | 63.00 | 0.06 | 0.05 | 0.06 | -0.29 | -82.86% | 200 | 782 | 50.39% |
| MRVL240426P00064000 | 2024-04-25 12:57PM EDT | 64.00 | 0.13 | 0.11 | 0.12 | -0.52 | -80.00% | 2,172 | 2,170 | 48.05% |
| MRVL240426P00065000 | 2024-04-25 1:08PM EDT | 65.00 | 0.28 | 0.26 | 0.28 | -0.82 | -74.55% | 315 | 886 | 48.05% |
| MRVL240426P00066000 | 2024-04-25 12:50PM EDT | 66.00 | 0.68 | 0.55 | 0.57 | -1.03 | -60.23% | 1,072 | 1,201 | 48.24% |
| MRVL240426P00067000 | 2024-04-25 1:04PM EDT | 67.00 | 1.10 | 1.04 | 1.05 | -1.43 | -56.52% | 1,725 | 863 | 50.20% |
| MRVL240426P00068000 | 2024-04-25 1:13PM EDT | 68.00 | 1.65 | 1.67 | 1.73 | -1.66 | -50.15% | 1,326 | 1,036 | 52.73% |
| MRVL240426P00069000 | 2024-04-25 12:30PM EDT | 69.00 | 2.81 | 2.41 | 2.63 | -2.03 | -41.94% | 30 | 297 | 58.40% |
| MRVL240426P00070000 | 2024-04-23 1:25PM EDT | 70.00 | 3.00 | 3.30 | 3.50 | -3.30 | -52.38% | 1 | 149 | 63.48% |
| MRVL240426P00071000 | 2024-04-24 2:28PM EDT | 71.00 | 6.85 | 4.30 | 4.45 | 0.00 | - | 180 | 58 | 73.63% |
| MRVL240426P00072000 | 2024-04-22 10:57AM EDT | 72.00 | 9.83 | 5.30 | 5.40 | 0.00 | - | 1 | 0 | 82.62% |
| MRVL240426P00073000 | 2024-04-23 11:25AM EDT | 73.00 | 8.72 | 6.25 | 6.60 | 0.00 | - | 2 | 0 | 100.78% |
| MRVL240426P00074000 | 2024-04-24 9:45AM EDT | 74.00 | 9.10 | 7.25 | 7.40 | 0.00 | - | 3 | 2 | 100.59% |
| MRVL240426P00075000 | 2024-04-25 12:38PM EDT | 75.00 | 8.75 | 8.25 | 8.40 | -2.20 | -20.09% | 12 | 23 | 110.16% |
| MRVL240426P00076000 | 2024-04-25 10:08AM EDT | 76.00 | 9.10 | 9.30 | 9.45 | +2.75 | +43.31% | 7 | 0 | 125.98% |
| MRVL240426P00077000 | 2024-04-22 9:44AM EDT | 77.00 | 14.60 | 10.10 | 10.65 | 0.00 | - | 16 | 0 | 135.35% |
| MRVL240426P00078000 | 2024-04-25 10:08AM EDT | 78.00 | 11.10 | 11.20 | 11.45 | +1.23 | +12.46% | 16 | 1 | 137.50% |
| MRVL240426P00079000 | 2024-04-25 9:56AM EDT | 79.00 | 12.80 | 11.90 | 12.40 | -2.25 | -14.95% | 12 | 0 | 106.25% |
| MRVL240426P00080000 | 2024-04-25 11:04AM EDT | 80.00 | 13.25 | 13.25 | 13.40 | -2.60 | -16.40% | 2 | 1 | 154.30% |
| MRVL240426P00081000 | 2024-04-24 2:31PM EDT | 81.00 | 16.95 | 13.55 | 14.40 | 0.00 | - | 15 | 5 | 173.83% |
| MRVL240426P00082000 | 2024-04-25 9:57AM EDT | 82.00 | 15.65 | 15.15 | 15.35 | +1.50 | +10.60% | 1 | 0 | 156.25% |
| MRVL240426P00083000 | 2024-04-15 1:28PM EDT | 83.00 | 15.80 | 15.60 | 16.40 | +1.05 | +7.12% | 2 | 0 | 190.23% |
| MRVL240426P00084000 | 2024-04-25 10:10AM EDT | 84.00 | 16.95 | 16.50 | 17.40 | -4.60 | -21.35% | 12 | 0 | 198.24% |
| MRVL240426P00085000 | 2024-04-15 1:40PM EDT | 85.00 | 17.00 | 18.25 | 18.35 | 0.00 | - | 9 | 0 | 188.67% |
| MRVL240426P00086000 | 2024-04-15 3:40PM EDT | 86.00 | 18.00 | 19.10 | 19.80 | 0.00 | - | 2 | 0 | 221.09% |
| MRVL240426P00087000 | 2024-04-15 1:32PM EDT | 87.00 | 18.90 | 20.20 | 20.40 | 0.00 | - | 2 | 0 | 203.13% |
| MRVL240426P00088000 | 2024-04-24 9:33AM EDT | 88.00 | 22.90 | 20.95 | 22.25 | 0.00 | - | 6 | 5 | 257.03% |
| MRVL240426P00089000 | 2024-03-07 1:41PM EDT | 89.00 | 10.85 | 15.70 | 17.35 | 0.00 | - | - | 0 | 0.00% |
| MRVL240426P00090000 | 2024-04-18 11:15AM EDT | 90.00 | 24.05 | 22.50 | 24.15 | 0.00 | - | 1 | 0 | 228.52% |
| MRVL240426P00091000 | 2024-04-15 1:30PM EDT | 91.00 | 22.95 | 24.15 | 24.40 | 0.00 | - | 5 | 0 | 224.22% |
| MRVL240426P00092000 | 2024-04-17 2:42PM EDT | 92.00 | 24.55 | 23.75 | 25.50 | 0.00 | - | 43 | 0 | 272.66% |
| MRVL240426P00093000 | 2024-04-15 10:53AM EDT | 93.00 | 23.15 | 26.20 | 26.50 | 0.00 | - | - | 0 | 253.52% |
© 2024 Yahoo. Todos los derechos reservados.