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
2.308,60 -4,60 (-0,20%) Bitcoin USD
60.844,73 -1.236,10 (-1,99%)
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 comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL241115C00032500 | 2024-06-21 9:53AM EDT | 32.50 | 37.90 | 34.55 | 38.40 | 0.00 | - | 1 | 1 | 80.27% |
| MRVL241115C00035000 | 2024-05-03 2:53PM EDT | 35.00 | 34.60 | 32.50 | 37.00 | 0.00 | - | 5 | 5 | 89.11% |
| MRVL241115C00045000 | 2024-04-24 1:30PM EDT | 45.00 | 22.00 | 31.20 | 34.95 | 0.00 | - | 1 | 2 | 143.12% |
| MRVL241115C00047500 | 2024-06-12 12:40PM EDT | 47.50 | 25.92 | 21.30 | 23.25 | 0.00 | - | 1 | 3 | 55.74% |
| MRVL241115C00050000 | 2024-06-25 3:57PM EDT | 50.00 | 20.15 | 19.90 | 21.30 | -4.85 | -19.40% | 1 | 5 | 58.72% |
| MRVL241115C00055000 | 2024-06-20 10:01AM EDT | 55.00 | 22.25 | 14.10 | 17.05 | 0.00 | - | 3 | 36 | 58.45% |
| MRVL241115C00057500 | 2024-06-25 3:57PM EDT | 57.50 | 14.30 | 13.95 | 14.45 | -4.63 | -24.46% | 1 | 60 | 51.00% |
| MRVL241115C00060000 | 2024-06-25 11:53AM EDT | 60.00 | 12.65 | 11.00 | 13.70 | -3.50 | -21.67% | 241 | 253 | 56.53% |
| MRVL241115C00062500 | 2024-06-18 11:12AM EDT | 62.50 | 14.60 | 9.95 | 11.15 | 0.00 | - | 1 | 242 | 48.98% |
| MRVL241115C00065000 | 2024-06-07 3:13PM EDT | 65.00 | 9.68 | 8.60 | 9.70 | 0.00 | - | 30 | 189 | 48.18% |
| MRVL241115C00067500 | 2024-06-26 12:35PM EDT | 67.50 | 7.90 | 8.30 | 8.40 | -3.25 | -29.15% | 14 | 477 | 47.58% |
| MRVL241115C00070000 | 2024-06-26 2:34PM EDT | 70.00 | 7.20 | 7.10 | 7.25 | -0.87 | -10.78% | 29 | 845 | 47.17% |
| MRVL241115C00072500 | 2024-06-25 10:08AM EDT | 72.50 | 6.35 | 6.10 | 6.20 | -0.90 | -12.41% | 11 | 90 | 46.66% |
| MRVL241115C00075000 | 2024-06-26 11:34AM EDT | 75.00 | 4.95 | 5.20 | 5.30 | -0.25 | -4.81% | 3 | 328 | 46.36% |
| MRVL241115C00077500 | 2024-06-26 1:01PM EDT | 77.50 | 4.20 | 4.40 | 4.50 | -2.20 | -34.38% | 1 | 233 | 46.05% |
| MRVL241115C00080000 | 2024-06-25 10:59AM EDT | 80.00 | 3.70 | 3.70 | 3.80 | -0.45 | -10.84% | 3 | 472 | 45.74% |
| MRVL241115C00082500 | 2024-06-25 10:08AM EDT | 82.50 | 3.25 | 3.10 | 3.25 | -0.35 | -9.72% | 1 | 201 | 45.85% |
| MRVL241115C00085000 | 2024-06-26 3:36PM EDT | 85.00 | 2.61 | 2.65 | 2.71 | -0.44 | -14.43% | 4 | 268 | 45.48% |
| MRVL241115C00090000 | 2024-06-26 2:17PM EDT | 90.00 | 1.80 | 1.87 | 1.93 | -1.25 | -40.98% | 3 | 1,250 | 45.45% |
| MRVL241115C00095000 | 2024-06-24 2:47PM EDT | 95.00 | 1.51 | 1.32 | 1.37 | 0.00 | - | 5 | 267 | 45.50% |
| MRVL241115C00100000 | 2024-06-24 11:26AM EDT | 100.00 | 1.25 | 0.93 | 0.97 | 0.00 | - | 1 | 130 | 45.58% |
| MRVL241115C00105000 | 2024-06-21 11:01AM EDT | 105.00 | 1.30 | 0.65 | 0.70 | 0.00 | - | 5 | 75 | 45.90% |
| MRVL241115C00110000 | 2024-06-20 1:14PM EDT | 110.00 | 1.10 | 0.46 | 0.50 | 0.00 | - | 1 | 15 | 46.09% |
| MRVL241115C00115000 | 2024-06-05 10:40AM EDT | 115.00 | 0.48 | 0.33 | 0.37 | 0.00 | - | - | 3 | 46.58% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL241115P00032500 | 2024-05-10 3:12PM EDT | 32.50 | 0.14 | 0.08 | 0.11 | 0.00 | - | 1 | 3 | 55.66% |
| MRVL241115P00035000 | 2024-05-24 12:34PM EDT | 35.00 | 0.13 | 0.11 | 0.14 | 0.00 | - | 1 | 8 | 52.73% |
| MRVL241115P00037500 | 2024-05-14 3:39PM EDT | 37.50 | 0.33 | 0.09 | 0.16 | 0.00 | - | 2 | 4 | 49.81% |
| MRVL241115P00040000 | 2024-05-31 3:09PM EDT | 40.00 | 0.27 | 0.21 | 0.24 | 0.00 | - | 3 | 12 | 48.39% |
| MRVL241115P00042500 | 2024-05-29 3:58PM EDT | 42.50 | 0.34 | 0.31 | 0.34 | 0.00 | - | 8 | 17 | 46.73% |
| MRVL241115P00045000 | 2024-05-31 11:27AM EDT | 45.00 | 0.60 | 0.45 | 1.35 | 0.00 | - | 11 | 30 | 53.03% |
| MRVL241115P00047500 | 2024-06-21 10:02AM EDT | 47.50 | 0.64 | 0.65 | 0.68 | 0.00 | - | 2 | 109 | 44.09% |
| MRVL241115P00050000 | 2024-06-24 3:25PM EDT | 50.00 | 0.99 | 0.92 | 0.96 | 0.00 | - | 8 | 125 | 43.19% |
| MRVL241115P00055000 | 2024-06-25 3:15PM EDT | 55.00 | 1.84 | 1.77 | 1.83 | +0.08 | +4.55% | 123 | 399 | 41.94% |
| MRVL241115P00057500 | 2024-06-26 1:54PM EDT | 57.50 | 2.52 | 2.38 | 2.44 | -0.26 | -9.35% | 35 | 223 | 41.39% |
| MRVL241115P00060000 | 2024-06-26 2:17PM EDT | 60.00 | 3.30 | 3.10 | 3.20 | +0.27 | +8.91% | 47 | 247 | 41.02% |
| MRVL241115P00062500 | 2024-06-13 9:59AM EDT | 62.50 | 3.05 | 4.00 | 4.10 | 0.00 | - | 11 | 99 | 40.63% |
| MRVL241115P00065000 | 2024-06-25 10:15AM EDT | 65.00 | 5.30 | 5.05 | 5.15 | +0.50 | +10.42% | 7 | 641 | 40.27% |
| MRVL241115P00067500 | 2024-06-25 3:06PM EDT | 67.50 | 6.25 | 6.20 | 6.35 | +0.25 | +4.17% | 58 | 619 | 39.94% |
| MRVL241115P00070000 | 2024-06-26 11:02AM EDT | 70.00 | 8.05 | 7.55 | 7.65 | +0.80 | +11.03% | 1 | 308 | 39.34% |
| MRVL241115P00072500 | 2024-06-26 11:02AM EDT | 72.50 | 9.55 | 9.00 | 9.10 | +0.75 | +8.52% | 1 | 173 | 38.81% |
| MRVL241115P00075000 | 2024-06-26 10:05AM EDT | 75.00 | 10.80 | 10.55 | 11.65 | +0.55 | +5.37% | 143 | 285 | 44.10% |
| MRVL241115P00077500 | 2024-06-21 10:58AM EDT | 77.50 | 10.30 | 12.15 | 13.20 | 0.00 | - | 3 | 348 | 42.79% |
| MRVL241115P00080000 | 2024-06-20 10:05AM EDT | 80.00 | 10.65 | 13.65 | 15.05 | 0.00 | - | 1 | 83 | 42.65% |
| MRVL241115P00082500 | 2024-05-31 3:16PM EDT | 82.50 | 15.90 | 15.85 | 16.35 | 0.00 | - | 4 | 53 | 37.92% |
| MRVL241115P00085000 | 2024-06-11 10:49AM EDT | 85.00 | 16.90 | 17.15 | 18.40 | 0.00 | - | 10 | 114 | 37.57% |
| MRVL241115P00090000 | 2024-05-28 2:59PM EDT | 90.00 | 16.60 | 21.60 | 23.20 | 0.00 | - | 15 | 21 | 41.48% |
| MRVL241115P00095000 | 2024-03-26 1:37PM EDT | 95.00 | 28.15 | 27.60 | 28.50 | 0.00 | - | 8 | 7 | 49.30% |
| MRVL241115P00105000 | 2024-03-26 11:16AM EDT | 105.00 | 37.40 | 37.30 | 39.20 | 0.00 | - | 22 | 0 | 55.88% |
© 2024 Yahoo. Todos os direitos reservados.