Mercado fechará em 2 h 19 min
BOVESPA
129.517,98 +1.052,29 (+0,82%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.092,33 -190,62 (-0,33%) PETROLEO CRU
78,93 +0,45 (+0,57%) OURO
2.323,90 -7,30 (-0,31%) Bitcoin USD
63.485,07 +388,77 (+0,62%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:40PM EDT. Mercado aberto.
Opções de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510C00040000 | 2024-05-01 1:21PM EDT | 40.00 | 24.00 | 29.25 | 30.10 | 0.00 | - | - | 2 | 240.63% |
| MRVL240510C00045000 | 2024-05-07 12:44PM EDT | 45.00 | 24.70 | 24.60 | 24.80 | +2.03 | +8.95% | 1 | 3 | 203.91% |
| MRVL240510C00050000 | 2024-05-01 2:27PM EDT | 50.00 | 14.72 | 19.60 | 19.80 | 0.00 | - | 40 | 42 | 160.16% |
| MRVL240510C00053000 | 2024-04-29 11:24AM EDT | 53.00 | 16.50 | 16.45 | 17.55 | 0.00 | - | - | 7 | 181.45% |
| MRVL240510C00054000 | 2024-04-29 11:24AM EDT | 54.00 | 15.50 | 15.65 | 15.80 | 0.00 | - | - | 1 | 133.20% |
| MRVL240510C00055000 | 2024-05-06 3:03PM EDT | 55.00 | 14.40 | 13.60 | 15.30 | 0.00 | - | 1 | 1 | 188.38% |
| MRVL240510C00057000 | 2024-04-30 3:54PM EDT | 57.00 | 9.40 | 12.60 | 12.85 | 0.00 | - | 30 | 32 | 108.98% |
| MRVL240510C00058000 | 2024-05-03 1:15PM EDT | 58.00 | 10.15 | 11.70 | 11.85 | 0.00 | - | 2 | 4 | 108.59% |
| MRVL240510C00059000 | 2024-05-01 3:54PM EDT | 59.00 | 5.60 | 10.65 | 11.60 | 0.00 | - | 48 | 18 | 133.20% |
| MRVL240510C00060000 | 2024-05-01 3:08PM EDT | 60.00 | 6.70 | 9.65 | 10.65 | 0.00 | - | 10 | 27 | 125.00% |
| MRVL240510C00061000 | 2024-05-06 3:54PM EDT | 61.00 | 8.85 | 8.65 | 9.40 | 0.00 | - | 1 | 25 | 106.06% |
| MRVL240510C00062000 | 2024-05-03 3:41PM EDT | 62.00 | 6.35 | 7.65 | 8.00 | 0.00 | - | 19 | 161 | 80.47% |
| MRVL240510C00063000 | 2024-05-03 3:30PM EDT | 63.00 | 5.43 | 6.70 | 6.85 | 0.00 | - | 11 | 103 | 67.38% |
| MRVL240510C00064000 | 2024-05-07 10:23AM EDT | 64.00 | 5.30 | 5.20 | 6.10 | +0.10 | +1.92% | 2 | 207 | 81.64% |
| MRVL240510C00065000 | 2024-05-07 10:10AM EDT | 65.00 | 4.51 | 4.65 | 4.90 | -0.49 | -9.80% | 10 | 170 | 50.59% |
| MRVL240510C00066000 | 2024-05-07 10:29AM EDT | 66.00 | 3.60 | 3.75 | 3.95 | +0.10 | +2.86% | 7 | 279 | 53.13% |
| MRVL240510C00067000 | 2024-05-07 12:56PM EDT | 67.00 | 2.90 | 2.92 | 2.99 | +0.06 | +2.11% | 29 | 295 | 45.02% |
| MRVL240510C00068000 | 2024-05-07 12:50PM EDT | 68.00 | 2.13 | 2.13 | 2.18 | -0.06 | -2.74% | 195 | 557 | 42.04% |
| MRVL240510C00069000 | 2024-05-07 1:13PM EDT | 69.00 | 1.47 | 1.46 | 1.49 | -0.27 | -15.52% | 338 | 1,100 | 40.04% |
| MRVL240510C00070000 | 2024-05-07 1:19PM EDT | 70.00 | 0.93 | 0.94 | 0.96 | -0.27 | -22.50% | 437 | 2,879 | 39.26% |
| MRVL240510C00071000 | 2024-05-07 1:18PM EDT | 71.00 | 0.55 | 0.57 | 0.59 | -0.25 | -31.25% | 190 | 1,592 | 39.31% |
| MRVL240510C00072000 | 2024-05-07 1:17PM EDT | 72.00 | 0.30 | 0.31 | 0.33 | -0.20 | -40.00% | 127 | 4,718 | 38.97% |
| MRVL240510C00073000 | 2024-05-07 12:42PM EDT | 73.00 | 0.19 | 0.16 | 0.18 | -0.09 | -32.14% | 28 | 1,021 | 39.26% |
| MRVL240510C00074000 | 2024-05-07 12:39PM EDT | 74.00 | 0.10 | 0.08 | 0.10 | -0.05 | -33.33% | 52 | 593 | 40.43% |
| MRVL240510C00075000 | 2024-05-07 1:21PM EDT | 75.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 11 | 469 | 40.63% |
| MRVL240510C00076000 | 2024-05-07 9:41AM EDT | 76.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 2 | 372 | 42.58% |
| MRVL240510C00077000 | 2024-05-07 12:35PM EDT | 77.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 30 | 72 | 45.31% |
| MRVL240510C00078000 | 2024-05-07 9:41AM EDT | 78.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 457 | 50.00% |
| MRVL240510C00079000 | 2024-05-06 10:49AM EDT | 79.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 81 | 103 | 52.34% |
| MRVL240510C00080000 | 2024-05-06 3:46PM EDT | 80.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 3 | 386 | 68.75% |
| MRVL240510C00081000 | 2024-05-06 11:35AM EDT | 81.00 | 0.02 | 0.01 | 0.50 | 0.00 | - | 89 | 110 | 99.61% |
| MRVL240510C00082000 | 2024-05-01 2:05PM EDT | 82.00 | 0.01 | 0.01 | 0.50 | 0.00 | - | 1 | 46 | 105.66% |
| MRVL240510C00083000 | 2024-04-25 3:52PM EDT | 83.00 | 0.05 | 0.01 | 0.50 | 0.00 | - | 1 | 13 | 111.52% |
| MRVL240510C00084000 | 2024-04-30 9:40AM EDT | 84.00 | 0.03 | 0.01 | 0.50 | 0.00 | - | 2 | 10 | 117.19% |
| MRVL240510C00085000 | 2024-04-29 11:08AM EDT | 85.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 4 | 56 | 78.13% |
| MRVL240510C00090000 | 2024-04-29 9:36AM EDT | 90.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 141 | 148.24% |
| MRVL240510C00095000 | 2024-04-26 12:55PM EDT | 95.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 14 | 115.63% |
| MRVL240510C00100000 | 2024-04-12 2:34PM EDT | 100.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 159.77% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510P00050000 | 2024-04-24 12:38PM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 36 | 60 | 112.50% |
| MRVL240510P00053000 | 2024-05-07 10:02AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 333 | 93.75% |
| MRVL240510P00054000 | 2024-05-07 10:03AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 524 | 19 | 87.50% |
| MRVL240510P00055000 | 2024-05-07 10:25AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 105 | 336 | 81.25% |
| MRVL240510P00056000 | 2024-05-07 1:24PM EDT | 56.00 | 0.01 | 0.01 | 0.02 | -0.10 | -47.62% | 5 | 916 | 85.94% |
| MRVL240510P00057000 | 2024-05-01 12:03PM EDT | 57.00 | 0.18 | 0.01 | 0.03 | 0.00 | - | 27 | 59 | 82.81% |
| MRVL240510P00058000 | 2024-05-06 2:37PM EDT | 58.00 | 0.01 | 0.01 | 0.50 | 0.00 | - | 80 | 175 | 119.53% |
| MRVL240510P00059000 | 2024-05-07 11:53AM EDT | 59.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 180 | 67.19% |
| MRVL240510P00060000 | 2024-05-07 11:11AM EDT | 60.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 145 | 502 | 61.72% |
| MRVL240510P00061000 | 2024-05-07 9:47AM EDT | 61.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 41 | 194 | 59.38% |
| MRVL240510P00062000 | 2024-05-07 11:28AM EDT | 62.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 33 | 238 | 53.13% |
| MRVL240510P00063000 | 2024-05-07 11:02AM EDT | 63.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 6 | 523 | 50.39% |
| MRVL240510P00064000 | 2024-05-07 12:52PM EDT | 64.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 3 | 540 | 45.70% |
| MRVL240510P00065000 | 2024-05-07 12:11PM EDT | 65.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 28 | 1,263 | 41.41% |
| MRVL240510P00066000 | 2024-05-07 1:09PM EDT | 66.00 | 0.11 | 0.11 | 0.12 | -0.06 | -35.29% | 49 | 436 | 38.67% |
| MRVL240510P00067000 | 2024-05-07 1:02PM EDT | 67.00 | 0.21 | 0.21 | 0.22 | -0.17 | -44.74% | 48 | 261 | 36.62% |
| MRVL240510P00068000 | 2024-05-07 1:18PM EDT | 68.00 | 0.43 | 0.40 | 0.43 | -0.13 | -23.21% | 972 | 1,192 | 36.33% |
| MRVL240510P00069000 | 2024-05-07 1:14PM EDT | 69.00 | 0.74 | 0.72 | 0.75 | -0.34 | -31.48% | 76 | 447 | 35.45% |
| MRVL240510P00070000 | 2024-05-07 12:27PM EDT | 70.00 | 1.18 | 1.19 | 1.22 | -0.20 | -14.49% | 129 | 305 | 34.77% |
| MRVL240510P00071000 | 2024-05-07 12:44PM EDT | 71.00 | 1.84 | 1.82 | 1.85 | -0.13 | -6.60% | 25 | 129 | 34.28% |
| MRVL240510P00072000 | 2024-05-07 12:44PM EDT | 72.00 | 2.60 | 2.54 | 2.68 | -0.50 | -16.13% | 4 | 69 | 37.01% |
| MRVL240510P00073000 | 2024-05-07 11:23AM EDT | 73.00 | 3.38 | 3.35 | 3.50 | +0.06 | +1.81% | 1 | 87 | 34.18% |
| MRVL240510P00074000 | 2024-04-25 10:19AM EDT | 74.00 | 7.05 | 4.10 | 4.45 | 0.00 | - | 2 | 9 | 36.13% |
| MRVL240510P00075000 | 2024-05-02 3:54PM EDT | 75.00 | 8.40 | 5.25 | 5.90 | 0.00 | - | 1 | 4 | 54.49% |
| MRVL240510P00076000 | 2024-05-06 3:54PM EDT | 76.00 | 6.25 | 6.25 | 6.40 | 0.00 | - | 2 | 3 | 36.72% |
| MRVL240510P00077000 | 2024-05-01 3:24PM EDT | 77.00 | 11.00 | 6.80 | 7.40 | 0.00 | - | 12 | 0 | 40.63% |
| MRVL240510P00078000 | 2024-04-08 1:25PM EDT | 78.00 | 7.75 | 8.15 | 8.40 | 0.00 | - | 6 | 2 | 45.31% |
| MRVL240510P00079000 | 2024-05-01 3:08PM EDT | 79.00 | 12.55 | 8.05 | 10.05 | 0.00 | - | 5 | 5 | 114.26% |
| MRVL240510P00080000 | 2024-05-06 2:50PM EDT | 80.00 | 10.55 | 8.95 | 11.65 | 0.00 | - | 1 | 0 | 152.64% |
| MRVL240510P00081000 | 2024-05-01 2:58PM EDT | 81.00 | 14.70 | 10.85 | 11.40 | 0.00 | - | - | 1 | 58.59% |
| MRVL240510P00082000 | 2024-05-01 3:33PM EDT | 82.00 | 16.65 | 11.55 | 12.40 | 0.00 | - | - | 6 | 62.50% |
| MRVL240510P00085000 | 2024-05-01 3:00PM EDT | 85.00 | 18.40 | 15.20 | 15.40 | 0.00 | - | - | 1 | 75.00% |
| MRVL240510P00086000 | 2024-05-01 2:54PM EDT | 86.00 | 19.75 | 16.20 | 16.35 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.