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
2.308,70 -4,50 (-0,19%) Bitcoin USD
60.824,21 -1.361,71 (-2,19%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240816C00030000 | 2024-01-10 1:55PM EDT | 30.00 | 34.97 | 37.75 | 41.80 | 0.00 | - | 1 | 4 | 177.78% |
| MRVL240816C00040000 | 2024-06-21 1:47PM EDT | 40.00 | 32.33 | 26.75 | 30.45 | 0.00 | - | 2 | 10 | 85.84% |
| MRVL240816C00042500 | 2023-12-20 3:02PM EDT | 42.50 | 19.70 | 29.60 | 32.75 | 0.00 | - | - | 19 | 187.16% |
| MRVL240816C00045000 | 2024-04-19 3:44PM EDT | 45.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MRVL240816C00047500 | 2024-05-30 12:10PM EDT | 47.50 | 29.90 | 20.25 | 21.70 | 0.00 | - | 1 | 19 | 56.25% |
| MRVL240816C00050000 | 2024-06-26 11:00AM EDT | 50.00 | 18.10 | 17.90 | 19.85 | -5.05 | -21.81% | 2 | 40 | 63.28% |
| MRVL240816C00052500 | 2024-06-21 9:55AM EDT | 52.50 | 19.39 | 15.65 | 17.30 | 0.00 | - | 1 | 32 | 57.91% |
| MRVL240816C00055000 | 2024-06-21 10:05AM EDT | 55.00 | 17.47 | 12.90 | 15.10 | 0.00 | - | 1 | 135 | 50.64% |
| MRVL240816C00057500 | 2024-06-20 11:20AM EDT | 57.50 | 17.99 | 11.15 | 12.80 | 0.00 | - | 1 | 117 | 51.15% |
| MRVL240816C00060000 | 2024-06-24 12:25PM EDT | 60.00 | 10.50 | 9.15 | 10.65 | 0.00 | - | 1 | 655 | 58.37% |
| MRVL240816C00062500 | 2024-06-21 12:03PM EDT | 62.50 | 11.60 | 6.65 | 8.85 | 0.00 | - | 1 | 356 | 56.43% |
| MRVL240816C00065000 | 2024-06-26 2:22PM EDT | 65.00 | 5.55 | 5.95 | 6.05 | -0.40 | -6.72% | 27 | 749 | 42.46% |
| MRVL240816C00067500 | 2024-06-26 3:43PM EDT | 67.50 | 4.50 | 4.55 | 4.65 | -0.10 | -2.17% | 85 | 584 | 42.07% |
| MRVL240816C00070000 | 2024-06-26 3:59PM EDT | 70.00 | 3.39 | 3.35 | 3.45 | -0.06 | -1.74% | 472 | 2,653 | 41.36% |
| MRVL240816C00072500 | 2024-06-26 3:59PM EDT | 72.50 | 2.48 | 2.45 | 2.50 | -0.36 | -12.68% | 74 | 1,863 | 40.89% |
| MRVL240816C00075000 | 2024-06-26 3:55PM EDT | 75.00 | 1.75 | 1.73 | 2.14 | -0.10 | -5.41% | 5,961 | 10,553 | 44.73% |
| MRVL240816C00077500 | 2024-06-26 2:03PM EDT | 77.50 | 1.13 | 1.21 | 1.25 | -0.15 | -11.72% | 246 | 15,697 | 40.67% |
| MRVL240816C00080000 | 2024-06-26 3:59PM EDT | 80.00 | 0.85 | 0.83 | 0.87 | -0.05 | -5.56% | 22 | 1,631 | 40.82% |
| MRVL240816C00082500 | 2024-06-26 12:55PM EDT | 82.50 | 0.60 | 0.57 | 0.61 | -0.05 | -7.69% | 10 | 1,280 | 41.21% |
| MRVL240816C00085000 | 2024-06-26 11:02AM EDT | 85.00 | 0.37 | 0.40 | 0.42 | -0.11 | -22.92% | 16 | 4,563 | 41.50% |
| MRVL240816C00087500 | 2024-06-26 3:06PM EDT | 87.50 | 0.27 | 0.28 | 0.30 | -0.24 | -47.06% | 17 | 580 | 42.19% |
| MRVL240816C00090000 | 2024-06-26 3:59PM EDT | 90.00 | 0.21 | 0.20 | 0.22 | -0.12 | -36.36% | 4 | 981 | 43.02% |
| MRVL240816C00092500 | 2024-06-18 2:10PM EDT | 92.50 | 0.55 | 0.14 | 0.17 | 0.00 | - | 400 | 289 | 44.24% |
| MRVL240816C00095000 | 2024-06-26 3:49PM EDT | 95.00 | 0.12 | 0.11 | 0.13 | -0.06 | -33.33% | 219 | 15,097 | 45.22% |
| MRVL240816C00100000 | 2024-06-21 11:15AM EDT | 100.00 | 0.20 | 0.07 | 0.09 | 0.00 | - | 1 | 289 | 48.05% |
| MRVL240816C00105000 | 2024-06-26 1:29PM EDT | 105.00 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 375 | 361 | 50.39% |
| MRVL240816C00110000 | 2024-06-24 2:09PM EDT | 110.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 3 | 319 | 52.34% |
| MRVL240816C00115000 | 2024-06-21 2:53PM EDT | 115.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 6,222 | 55.47% |
| MRVL240816C00120000 | 2024-06-25 10:18AM EDT | 120.00 | 0.01 | 0.00 | 0.25 | -0.04 | -80.00% | 1 | 145 | 69.53% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240816P00030000 | 2024-03-22 1:42PM EDT | 30.00 | 0.05 | 0.07 | 0.09 | 0.00 | - | 2 | 13 | 99.61% |
| MRVL240816P00032500 | 2024-02-09 12:39PM EDT | 32.50 | 0.26 | 0.03 | 0.75 | 0.00 | - | - | 1 | 118.07% |
| MRVL240816P00035000 | 2024-05-30 1:02PM EDT | 35.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 88.09% |
| MRVL240816P00037500 | 2024-03-07 3:13PM EDT | 37.50 | 0.20 | 0.12 | 0.16 | 0.00 | - | 2 | 8 | 81.25% |
| MRVL240816P00040000 | 2024-06-12 3:08PM EDT | 40.00 | 0.03 | 0.02 | 0.30 | 0.00 | - | 5 | 35 | 75.20% |
| MRVL240816P00042500 | 2024-06-26 1:00PM EDT | 42.50 | 0.05 | 0.04 | 0.26 | +0.01 | +25.00% | 1 | 118 | 66.89% |
| MRVL240816P00045000 | 2024-06-25 12:53PM EDT | 45.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 1 | 134 | 53.52% |
| MRVL240816P00047500 | 2024-06-10 1:50PM EDT | 47.50 | 0.12 | 0.09 | 0.11 | 0.00 | - | 1 | 332 | 50.39% |
| MRVL240816P00050000 | 2024-06-26 3:47PM EDT | 50.00 | 0.14 | 0.13 | 0.15 | -0.01 | -6.67% | 34 | 856 | 46.68% |
| MRVL240816P00052500 | 2024-06-26 3:47PM EDT | 52.50 | 0.22 | 0.20 | 0.22 | +0.05 | +29.41% | 19 | 1,263 | 43.60% |
| MRVL240816P00055000 | 2024-06-26 12:36PM EDT | 55.00 | 0.39 | 0.33 | 0.35 | -0.05 | -11.36% | 20 | 4,333 | 41.41% |
| MRVL240816P00057500 | 2024-06-26 2:25PM EDT | 57.50 | 0.63 | 0.55 | 0.57 | -0.06 | -8.70% | 9 | 1,331 | 39.75% |
| MRVL240816P00060000 | 2024-06-26 1:20PM EDT | 60.00 | 1.06 | 0.91 | 0.95 | +0.13 | +13.98% | 42 | 7,029 | 38.84% |
| MRVL240816P00062500 | 2024-06-26 3:45PM EDT | 62.50 | 1.51 | 1.47 | 1.51 | -0.30 | -16.57% | 393 | 2,977 | 38.01% |
| MRVL240816P00065000 | 2024-06-26 2:55PM EDT | 65.00 | 2.26 | 2.27 | 2.31 | -0.39 | -14.72% | 1,861 | 5,018 | 37.46% |
| MRVL240816P00067500 | 2024-06-26 2:31PM EDT | 67.50 | 3.60 | 3.30 | 3.40 | +0.35 | +10.77% | 321 | 2,002 | 37.31% |
| MRVL240816P00070000 | 2024-06-26 3:07PM EDT | 70.00 | 4.60 | 4.60 | 4.70 | -0.54 | -10.51% | 24 | 2,030 | 36.62% |
| MRVL240816P00072500 | 2024-06-26 11:54AM EDT | 72.50 | 6.25 | 6.20 | 6.30 | +0.10 | +1.63% | 23 | 800 | 36.43% |
| MRVL240816P00075000 | 2024-06-26 3:08PM EDT | 75.00 | 7.95 | 7.95 | 8.75 | -0.05 | -0.63% | 23 | 1,322 | 43.41% |
| MRVL240816P00077500 | 2024-06-24 12:06PM EDT | 77.50 | 9.21 | 8.35 | 10.90 | 0.00 | - | 2 | 474 | 45.97% |
| MRVL240816P00080000 | 2024-06-26 9:52AM EDT | 80.00 | 12.25 | 11.10 | 12.90 | +1.05 | +9.38% | 2 | 357 | 45.26% |
| MRVL240816P00082500 | 2024-06-24 11:51AM EDT | 82.50 | 13.56 | 12.75 | 16.00 | 0.00 | - | 4 | 411 | 58.81% |
| MRVL240816P00085000 | 2024-06-24 11:54AM EDT | 85.00 | 15.97 | 16.30 | 19.00 | 0.00 | - | 2 | 230 | 51.37% |
| MRVL240816P00087500 | 2024-06-20 10:16AM EDT | 87.50 | 14.00 | 18.15 | 19.70 | 0.00 | - | 2 | 29 | 46.73% |
| MRVL240816P00090000 | 2024-06-11 10:36AM EDT | 90.00 | 20.40 | 21.30 | 22.70 | 0.00 | - | 2 | 0 | 60.94% |
| MRVL240816P00092500 | 2024-05-08 1:34PM EDT | 92.50 | 25.05 | 23.50 | 26.65 | 0.00 | - | 1 | 0 | 62.60% |
| MRVL240816P00095000 | 2024-06-18 9:36AM EDT | 95.00 | 22.05 | 24.85 | 28.60 | 0.00 | - | 13 | 5 | 83.72% |
| MRVL240816P00100000 | 2024-06-21 11:01AM EDT | 100.00 | 27.37 | 29.85 | 33.60 | 0.00 | - | 4 | 0 | 91.65% |
| MRVL240816P00105000 | 2024-03-06 12:32PM EDT | 105.00 | 26.70 | 31.15 | 33.05 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL240816P00110000 | 2024-03-07 11:18AM EDT | 110.00 | 29.90 | 37.20 | 37.65 | 0.00 | - | 4 | 0 | 0.00% |
| MRVL240816P00115000 | 2024-03-06 12:53PM EDT | 115.00 | 35.15 | 40.90 | 44.25 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.