Mercado abrirá em 4 h 27 min
BOVESPA
127.351,79 +825,52 (+0,65%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.827,86 -5,99 (-0,01%) PETROLEO CRU
82,67 +0,04 (+0,05%) OURO
2.325,70 -32,00 (-1,36%) Bitcoin USD
62.955,66 -677,18 (-1,06%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240503C00049000 | 2024-04-25 9:56AM EDT | 49.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRVL240503C00049500 | 2024-04-25 9:56AM EDT | 49.50 | 16.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRVL240503C00050000 | 2024-04-29 11:30AM EDT | 50.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240503C00051000 | 2024-04-29 3:00PM EDT | 51.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRVL240503C00053000 | 2024-04-22 9:59AM EDT | 53.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRVL240503C00054000 | 2024-04-23 9:45AM EDT | 54.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRVL240503C00055000 | 2024-04-25 9:35AM EDT | 55.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240503C00056000 | 2024-04-24 3:50PM EDT | 56.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL240503C00057000 | 2024-04-29 3:30PM EDT | 57.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240503C00058000 | 2024-04-25 9:35AM EDT | 58.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240503C00059000 | 2024-04-26 2:56PM EDT | 59.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240503C00060000 | 2024-04-26 10:22AM EDT | 60.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MRVL240503C00061000 | 2024-04-29 11:30AM EDT | 61.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRVL240503C00062000 | 2024-04-26 3:33PM EDT | 62.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MRVL240503C00063000 | 2024-04-26 3:27PM EDT | 63.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| MRVL240503C00064000 | 2024-04-29 3:59PM EDT | 64.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRVL240503C00065000 | 2024-04-29 3:06PM EDT | 65.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRVL240503C00066000 | 2024-04-29 3:59PM EDT | 66.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MRVL240503C00067000 | 2024-04-29 3:58PM EDT | 67.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| MRVL240503C00068000 | 2024-04-29 3:59PM EDT | 68.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 0.00% |
| MRVL240503C00069000 | 2024-04-29 3:54PM EDT | 69.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 710 | 0 | 1.56% |
| MRVL240503C00070000 | 2024-04-29 3:59PM EDT | 70.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 801 | 0 | 6.25% |
| MRVL240503C00071000 | 2024-04-29 3:56PM EDT | 71.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 6.25% |
| MRVL240503C00072000 | 2024-04-29 3:54PM EDT | 72.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 645 | 0 | 12.50% |
| MRVL240503C00073000 | 2024-04-29 3:55PM EDT | 73.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 12.50% |
| MRVL240503C00074000 | 2024-04-29 3:25PM EDT | 74.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 12.50% |
| MRVL240503C00075000 | 2024-04-29 3:58PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 481 | 0 | 25.00% |
| MRVL240503C00076000 | 2024-04-29 3:56PM EDT | 76.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 25.00% |
| MRVL240503C00077000 | 2024-04-29 3:06PM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 25.00% |
| MRVL240503C00078000 | 2024-04-29 12:25PM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MRVL240503C00079000 | 2024-04-29 10:42AM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MRVL240503C00080000 | 2024-04-29 12:02PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| MRVL240503C00081000 | 2024-04-26 10:32AM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRVL240503C00082000 | 2024-04-29 3:33PM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 50.00% |
| MRVL240503C00083000 | 2024-04-26 11:25AM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MRVL240503C00084000 | 2024-04-22 9:52AM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| MRVL240503C00085000 | 2024-04-22 11:50AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRVL240503C00086000 | 2024-04-18 9:38AM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRVL240503C00090000 | 2024-04-24 10:52AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MRVL240503C00095000 | 2024-04-29 10:11AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MRVL240503C00100000 | 2024-04-05 3:17PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240503P00045000 | 2024-04-02 1:19PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRVL240503P00050000 | 2024-04-25 10:07AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRVL240503P00051000 | 2024-04-22 1:06PM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MRVL240503P00052000 | 2024-04-25 9:30AM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MRVL240503P00053000 | 2024-04-23 10:14AM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MRVL240503P00054000 | 2024-04-23 11:26AM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MRVL240503P00055000 | 2024-04-26 9:42AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRVL240503P00056000 | 2024-04-25 10:35AM EDT | 56.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRVL240503P00057000 | 2024-04-26 3:09PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 50.00% |
| MRVL240503P00058000 | 2024-04-29 10:29AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MRVL240503P00059000 | 2024-04-29 10:48AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| MRVL240503P00060000 | 2024-04-26 3:59PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 25.00% |
| MRVL240503P00061000 | 2024-04-29 3:18PM EDT | 61.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MRVL240503P00062000 | 2024-04-29 2:55PM EDT | 62.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 25.00% |
| MRVL240503P00063000 | 2024-04-29 1:18PM EDT | 63.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| MRVL240503P00064000 | 2024-04-29 3:59PM EDT | 64.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 12.50% |
| MRVL240503P00065000 | 2024-04-29 3:59PM EDT | 65.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 12.50% |
| MRVL240503P00066000 | 2024-04-29 3:59PM EDT | 66.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 659 | 0 | 12.50% |
| MRVL240503P00067000 | 2024-04-29 3:56PM EDT | 67.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 6.25% |
| MRVL240503P00068000 | 2024-04-29 3:59PM EDT | 68.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 904 | 0 | 3.13% |
| MRVL240503P00069000 | 2024-04-29 3:53PM EDT | 69.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 472 | 0 | 0.00% |
| MRVL240503P00070000 | 2024-04-29 3:42PM EDT | 70.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| MRVL240503P00071000 | 2024-04-29 3:54PM EDT | 71.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| MRVL240503P00072000 | 2024-04-29 9:42AM EDT | 72.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240503P00073000 | 2024-04-25 11:26AM EDT | 73.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL240503P00074000 | 2024-04-23 1:36PM EDT | 74.00 | 10.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MRVL240503P00075000 | 2024-04-26 3:50PM EDT | 75.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL240503P00076000 | 2024-04-25 3:36PM EDT | 76.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRVL240503P00077000 | 2024-04-23 10:04AM EDT | 77.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL240503P00078000 | 2024-04-26 11:44AM EDT | 78.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240503P00079000 | 2024-04-22 11:17AM EDT | 79.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRVL240503P00080000 | 2024-04-16 9:48AM EDT | 80.00 | 12.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240503P00081000 | 2024-04-24 9:33AM EDT | 81.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRVL240503P00082000 | 2024-04-24 9:33AM EDT | 82.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRVL240503P00085000 | 2024-04-19 10:31AM EDT | 85.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240503P00100000 | 2024-04-05 3:35PM EDT | 100.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.