Mercado fechado
BOVESPA
122.641,30 +309,91 (+0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.468,01 -136,04 (-0,26%) PETROLEO CRU
80,53 -0,37 (-0,46%) OURO
2.309,50 -3,70 (-0,16%) Bitcoin USD
60.891,51 -1.387,13 (-2,23%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240719C00025000 | 2024-04-09 2:05PM EDT | 25.00 | 48.00 | 41.55 | 44.80 | 0.00 | - | 5 | 4 | 316.70% |
| MRVL240719C00027500 | 2023-11-15 12:50PM EDT | 27.50 | 31.45 | 31.60 | 34.45 | 0.00 | - | - | 1 | 0.00% |
| MRVL240719C00030000 | 2024-04-16 2:56PM EDT | 30.00 | 38.72 | 40.60 | 44.20 | 0.00 | - | 12 | 1 | 372.46% |
| MRVL240719C00035000 | 2023-11-22 11:24AM EDT | 35.00 | 22.65 | 26.55 | 26.95 | 0.00 | - | 3 | 3 | 0.00% |
| MRVL240719C00040000 | 2024-06-21 2:27PM EDT | 40.00 | 32.10 | 26.60 | 30.15 | 0.00 | - | 1 | 6 | 104.69% |
| MRVL240719C00042500 | 2024-05-01 3:08PM EDT | 42.50 | 24.60 | 24.05 | 28.75 | 0.00 | - | 1 | 25 | 133.20% |
| MRVL240719C00045000 | 2024-06-26 3:34PM EDT | 45.00 | 23.05 | 21.90 | 25.00 | -0.90 | -3.76% | 30 | 127 | 91.99% |
| MRVL240719C00047500 | 2024-06-21 10:37AM EDT | 47.50 | 24.74 | 19.30 | 21.60 | 0.00 | - | 1 | 73 | 115.63% |
| MRVL240719C00050000 | 2024-06-20 2:05PM EDT | 50.00 | 24.31 | 17.90 | 18.80 | 0.00 | - | 2 | 181 | 62.31% |
| MRVL240719C00052500 | 2024-06-26 11:20AM EDT | 52.50 | 15.40 | 15.25 | 17.80 | -5.19 | -25.21% | 5 | 35 | 87.99% |
| MRVL240719C00055000 | 2024-06-24 9:55AM EDT | 55.00 | 15.65 | 12.85 | 14.60 | 0.00 | - | 5 | 77 | 65.92% |
| MRVL240719C00057500 | 2024-06-26 9:31AM EDT | 57.50 | 11.03 | 10.40 | 12.50 | -5.77 | -34.35% | 1 | 868 | 62.45% |
| MRVL240719C00060000 | 2024-06-26 11:02AM EDT | 60.00 | 8.00 | 7.00 | 9.75 | -4.75 | -37.25% | 2 | 639 | 69.36% |
| MRVL240719C00062500 | 2024-06-26 2:00PM EDT | 62.50 | 6.05 | 5.55 | 6.65 | -4.19 | -40.92% | 5 | 468 | 44.26% |
| MRVL240719C00065000 | 2024-06-26 1:06PM EDT | 65.00 | 4.11 | 4.60 | 4.75 | -1.04 | -20.19% | 2 | 2,498 | 42.26% |
| MRVL240719C00067500 | 2024-06-26 3:46PM EDT | 67.50 | 3.03 | 3.05 | 3.15 | -0.12 | -3.81% | 94 | 1,442 | 40.43% |
| MRVL240719C00070000 | 2024-06-26 3:51PM EDT | 70.00 | 1.88 | 1.92 | 1.97 | -0.10 | -5.05% | 128 | 5,678 | 39.72% |
| MRVL240719C00072500 | 2024-06-26 3:55PM EDT | 72.50 | 1.21 | 1.13 | 1.19 | +0.02 | +1.68% | 439 | 8,351 | 39.94% |
| MRVL240719C00075000 | 2024-06-26 3:54PM EDT | 75.00 | 0.69 | 0.65 | 0.70 | -0.04 | -5.48% | 114 | 3,903 | 40.55% |
| MRVL240719C00077500 | 2024-06-26 2:48PM EDT | 77.50 | 0.34 | 0.36 | 0.38 | -0.12 | -26.09% | 16 | 3,691 | 40.63% |
| MRVL240719C00080000 | 2024-06-26 12:44PM EDT | 80.00 | 0.18 | 0.20 | 0.22 | -0.08 | -30.77% | 14 | 5,777 | 41.70% |
| MRVL240719C00082500 | 2024-06-26 12:24PM EDT | 82.50 | 0.11 | 0.11 | 0.14 | -0.09 | -45.00% | 5 | 1,353 | 43.65% |
| MRVL240719C00085000 | 2024-06-26 3:16PM EDT | 85.00 | 0.09 | 0.07 | 0.09 | -0.10 | -52.63% | 31 | 3,155 | 45.31% |
| MRVL240719C00087500 | 2024-06-26 3:11PM EDT | 87.50 | 0.05 | 0.05 | 0.06 | -0.18 | -78.26% | 103 | 1,086 | 47.27% |
| MRVL240719C00090000 | 2024-06-26 1:10PM EDT | 90.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 1 | 1,350 | 50.39% |
| MRVL240719C00092500 | 2024-06-24 9:58AM EDT | 92.50 | 0.06 | 0.03 | 0.04 | 0.00 | - | 2 | 1,443 | 51.95% |
| MRVL240719C00095000 | 2024-06-24 10:32AM EDT | 95.00 | 0.03 | 0.01 | 0.24 | -0.01 | -25.00% | 10 | 778 | 66.99% |
| MRVL240719C00100000 | 2024-06-24 2:13PM EDT | 100.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 5 | 1,286 | 64.06% |
| MRVL240719C00105000 | 2024-06-25 3:24PM EDT | 105.00 | 0.03 | 0.00 | 0.21 | -0.02 | -40.00% | 1 | 917 | 80.86% |
| MRVL240719C00110000 | 2024-06-26 3:49PM EDT | 110.00 | 0.08 | 0.00 | 0.14 | +0.06 | +300.00% | 1 | 1,233 | 83.20% |
| MRVL240719C00115000 | 2024-06-17 1:24PM EDT | 115.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 158 | 94.73% |
| MRVL240719C00120000 | 2024-06-24 9:40AM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 3,865 | 78.13% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240719P00025000 | 2024-05-08 1:18PM EDT | 25.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 60 | 11 | 172.27% |
| MRVL240719P00027500 | 2023-11-28 11:03AM EDT | 27.50 | 0.32 | 0.13 | 0.17 | 0.00 | - | 2 | 1 | 178.52% |
| MRVL240719P00030000 | 2024-03-15 1:41PM EDT | 30.00 | 0.05 | 0.01 | 0.33 | 0.00 | - | 1 | 1 | 166.02% |
| MRVL240719P00032500 | 2023-12-06 4:53PM EDT | 32.50 | 0.73 | 0.28 | 0.34 | 0.00 | - | 1 | 21 | 168.16% |
| MRVL240719P00035000 | 2024-03-14 2:48PM EDT | 35.00 | 0.12 | 0.02 | 0.43 | 0.00 | - | 2 | 5 | 144.53% |
| MRVL240719P00037500 | 2024-06-10 3:52PM EDT | 37.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 226 | 104.30% |
| MRVL240719P00040000 | 2024-06-13 10:09AM EDT | 40.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 151 | 94.14% |
| MRVL240719P00042500 | 2024-05-31 10:46AM EDT | 42.50 | 0.04 | 0.00 | 0.21 | 0.00 | - | 12 | 19 | 94.14% |
| MRVL240719P00045000 | 2024-06-06 11:16AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 65 | 75.39% |
| MRVL240719P00047500 | 2024-06-13 9:29AM EDT | 47.50 | 0.04 | 0.00 | 0.29 | 0.00 | - | 2 | 130 | 78.52% |
| MRVL240719P00050000 | 2024-06-26 10:43AM EDT | 50.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 3 | 2,825 | 56.25% |
| MRVL240719P00052500 | 2024-06-25 12:09PM EDT | 52.50 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 1 | 295 | 51.56% |
| MRVL240719P00055000 | 2024-06-26 2:25PM EDT | 55.00 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 1 | 1,853 | 47.46% |
| MRVL240719P00057500 | 2024-06-26 12:33PM EDT | 57.50 | 0.17 | 0.14 | 0.16 | -0.06 | -26.09% | 16 | 1,656 | 42.97% |
| MRVL240719P00060000 | 2024-06-26 3:50PM EDT | 60.00 | 0.31 | 0.29 | 0.31 | -0.06 | -16.22% | 42 | 8,876 | 40.33% |
| MRVL240719P00062500 | 2024-06-26 3:39PM EDT | 62.50 | 0.66 | 0.59 | 0.62 | -0.19 | -22.35% | 28 | 19,009 | 38.57% |
| MRVL240719P00065000 | 2024-06-26 3:47PM EDT | 65.00 | 1.16 | 1.17 | 1.21 | -0.36 | -23.68% | 148 | 4,624 | 37.70% |
| MRVL240719P00067500 | 2024-06-26 3:22PM EDT | 67.50 | 2.47 | 2.12 | 2.16 | -0.18 | -6.79% | 264 | 4,688 | 37.18% |
| MRVL240719P00070000 | 2024-06-26 3:47PM EDT | 70.00 | 3.45 | 3.40 | 3.55 | -0.55 | -13.75% | 221 | 3,867 | 37.48% |
| MRVL240719P00072500 | 2024-06-26 2:16PM EDT | 72.50 | 5.67 | 5.10 | 5.30 | +0.47 | +9.04% | 193 | 2,400 | 37.89% |
| MRVL240719P00075000 | 2024-06-26 2:16PM EDT | 75.00 | 7.76 | 6.55 | 8.15 | +0.52 | +7.18% | 152 | 1,025 | 54.37% |
| MRVL240719P00077500 | 2024-06-26 12:12PM EDT | 77.50 | 10.12 | 9.00 | 11.60 | +2.07 | +25.71% | 3 | 1,819 | 57.01% |
| MRVL240719P00080000 | 2024-06-25 3:30PM EDT | 80.00 | 11.67 | 9.55 | 14.00 | +3.37 | +40.60% | 1 | 494 | 88.28% |
| MRVL240719P00082500 | 2024-06-26 10:19AM EDT | 82.50 | 14.40 | 12.00 | 14.70 | +3.01 | +26.43% | 2 | 338 | 57.18% |
| MRVL240719P00085000 | 2024-06-25 3:01PM EDT | 85.00 | 16.70 | 15.75 | 17.25 | -1.30 | -7.22% | 7 | 17 | 65.19% |
| MRVL240719P00087500 | 2024-06-25 11:16AM EDT | 87.50 | 19.40 | 17.90 | 20.15 | +1.75 | +9.92% | 10 | 1 | 83.11% |
| MRVL240719P00090000 | 2024-06-26 9:42AM EDT | 90.00 | 22.10 | 19.65 | 22.00 | +1.80 | +8.87% | 4 | 41 | 66.70% |
| MRVL240719P00092500 | 2024-06-12 9:55AM EDT | 92.50 | 20.50 | 23.05 | 25.95 | 0.00 | - | 2 | 2 | 71.78% |
| MRVL240719P00095000 | 2024-06-24 2:32PM EDT | 95.00 | 26.90 | 25.05 | 28.30 | +0.50 | +1.89% | 1 | 6 | 117.87% |
| MRVL240719P00100000 | 2024-06-24 2:33PM EDT | 100.00 | 31.46 | 30.05 | 33.50 | 0.00 | - | 1 | 4 | 65.23% |
| MRVL240719P00105000 | 2024-03-07 11:18AM EDT | 105.00 | 25.30 | 32.35 | 33.20 | 0.00 | - | 13 | 0 | 0.00% |
| MRVL240719P00110000 | 2024-05-20 9:58AM EDT | 110.00 | 36.40 | 36.25 | 38.55 | 0.00 | - | 4 | 0 | 0.00% |
| MRVL240719P00115000 | 2024-05-01 3:23PM EDT | 115.00 | 49.15 | 43.90 | 48.50 | 0.00 | - | 27 | 0 | 164.36% |
© 2024 Yahoo. Todos os direitos reservados.