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
80,52 -0,38 (-0,47%) OURO
2.308,80 -4,40 (-0,19%) Bitcoin USD
61.023,55 -1.144,84 (-1,84%)
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 comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL241220C00032500 | 2024-06-13 10:29AM EDT | 32.50 | 40.72 | 34.50 | 38.90 | 0.00 | - | 1 | 1 | 76.86% |
| MRVL241220C00035000 | 2024-05-31 3:17PM EDT | 35.00 | 35.25 | 32.40 | 36.15 | 0.00 | - | 3 | 3 | 71.73% |
| MRVL241220C00037500 | 2024-02-13 4:15PM EDT | 37.50 | 32.60 | 30.60 | 32.00 | 0.00 | - | - | 8 | 56.10% |
| MRVL241220C00040000 | 2024-05-24 10:46AM EDT | 40.00 | 38.20 | 31.00 | 35.70 | 0.00 | - | 1 | 5 | 105.91% |
| MRVL241220C00042500 | 2024-04-10 1:32PM EDT | 42.50 | 31.00 | 28.05 | 28.75 | 0.00 | - | 3 | 4 | 73.95% |
| MRVL241220C00045000 | 2024-03-07 2:45PM EDT | 45.00 | 40.50 | 29.45 | 31.45 | 0.00 | - | 1 | 1 | 107.06% |
| MRVL241220C00047500 | 2024-06-26 1:37PM EDT | 47.50 | 22.40 | 21.90 | 23.70 | -2.05 | -8.38% | 10 | 19 | 55.44% |
| MRVL241220C00050000 | 2024-06-25 3:42PM EDT | 50.00 | 20.94 | 20.65 | 21.95 | -4.66 | -18.20% | 5 | 116 | 58.67% |
| MRVL241220C00055000 | 2024-06-25 10:06AM EDT | 55.00 | 17.15 | 16.95 | 17.30 | -1.35 | -7.30% | 6 | 84 | 52.88% |
| MRVL241220C00057500 | 2024-06-26 12:35PM EDT | 57.50 | 14.80 | 14.70 | 16.25 | -2.50 | -14.45% | 1 | 100 | 52.45% |
| MRVL241220C00060000 | 2024-06-26 3:24PM EDT | 60.00 | 13.33 | 13.65 | 14.35 | -4.22 | -24.05% | 10 | 88 | 52.47% |
| MRVL241220C00062500 | 2024-06-18 10:12AM EDT | 62.50 | 15.70 | 12.15 | 13.65 | 0.00 | - | 1 | 269 | 53.99% |
| MRVL241220C00065000 | 2024-06-24 1:20PM EDT | 65.00 | 11.65 | 9.75 | 11.85 | 0.00 | - | 3 | 197 | 55.07% |
| MRVL241220C00067500 | 2024-06-24 11:49AM EDT | 67.50 | 10.55 | 7.50 | 9.70 | 0.00 | - | 3 | 511 | 49.60% |
| MRVL241220C00070000 | 2024-06-26 11:28AM EDT | 70.00 | 8.15 | 7.40 | 8.55 | -0.18 | -2.16% | 17 | 572 | 49.12% |
| MRVL241220C00072500 | 2024-06-26 11:28AM EDT | 72.50 | 7.15 | 7.35 | 7.50 | -0.85 | -10.62% | 15 | 557 | 48.65% |
| MRVL241220C00075000 | 2024-06-26 3:29PM EDT | 75.00 | 6.30 | 6.45 | 6.55 | -0.15 | -2.33% | 33 | 1,074 | 48.19% |
| MRVL241220C00077500 | 2024-06-26 3:36PM EDT | 77.50 | 5.55 | 5.60 | 5.75 | -0.85 | -13.28% | 4 | 1,832 | 48.05% |
| MRVL241220C00080000 | 2024-06-26 3:24PM EDT | 80.00 | 4.73 | 4.90 | 5.00 | -0.21 | -4.25% | 11 | 3,078 | 47.72% |
| MRVL241220C00082500 | 2024-06-26 1:40PM EDT | 82.50 | 4.10 | 4.25 | 4.40 | -2.15 | -34.40% | 4 | 771 | 47.80% |
| MRVL241220C00085000 | 2024-06-25 11:54AM EDT | 85.00 | 3.90 | 3.70 | 3.80 | -1.50 | -27.78% | 15 | 745 | 47.46% |
| MRVL241220C00087500 | 2024-06-24 11:05AM EDT | 87.50 | 4.00 | 3.20 | 3.30 | 0.00 | - | 2 | 316 | 47.34% |
| MRVL241220C00090000 | 2024-06-26 2:19PM EDT | 90.00 | 2.69 | 2.80 | 4.35 | -0.62 | -18.73% | 2 | 1,204 | 51.81% |
| MRVL241220C00092500 | 2024-06-07 3:58PM EDT | 92.50 | 2.64 | 2.43 | 2.50 | 0.00 | - | 16 | 67 | 47.28% |
| MRVL241220C00095000 | 2024-06-25 2:56PM EDT | 95.00 | 2.18 | 2.11 | 2.17 | -1.64 | -42.93% | 1 | 88 | 47.24% |
| MRVL241220C00100000 | 2024-06-26 2:55PM EDT | 100.00 | 1.53 | 1.59 | 1.65 | -0.39 | -20.31% | 1 | 502 | 47.34% |
| MRVL241220C00105000 | 2024-06-24 12:57PM EDT | 105.00 | 1.47 | 1.19 | 1.25 | 0.00 | - | 13 | 811 | 47.41% |
| MRVL241220C00110000 | 2024-06-24 10:00AM EDT | 110.00 | 1.30 | 0.91 | 0.95 | 0.00 | - | 5 | 69 | 47.51% |
| MRVL241220C00115000 | 2024-05-31 10:30AM EDT | 115.00 | 0.88 | 0.68 | 0.73 | 0.00 | - | 2 | 83 | 47.75% |
| MRVL241220C00120000 | 2024-06-24 9:32AM EDT | 120.00 | 0.83 | 0.52 | 0.56 | 0.00 | - | 5 | 3,732 | 47.93% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL241220P00032500 | 2024-06-12 1:53PM EDT | 32.50 | 0.12 | 0.12 | 0.16 | 0.00 | - | 1 | 103 | 52.93% |
| MRVL241220P00035000 | 2024-06-11 9:30AM EDT | 35.00 | 0.21 | 0.17 | 0.21 | 0.00 | - | 1 | 56 | 50.59% |
| MRVL241220P00037500 | 2024-06-11 9:30AM EDT | 37.50 | 0.28 | 0.25 | 0.29 | 0.00 | - | 1 | 67 | 49.61% |
| MRVL241220P00040000 | 2024-06-26 3:23PM EDT | 40.00 | 0.40 | 0.36 | 0.40 | +0.04 | +11.11% | 1 | 367 | 47.95% |
| MRVL241220P00042500 | 2024-06-26 3:23PM EDT | 42.50 | 0.57 | 0.52 | 0.56 | +0.03 | +5.56% | 1 | 62 | 46.70% |
| MRVL241220P00045000 | 2024-06-24 10:42AM EDT | 45.00 | 0.77 | 0.73 | 0.77 | -0.01 | -1.28% | 1 | 454 | 45.56% |
| MRVL241220P00047500 | 2024-06-18 10:20AM EDT | 47.50 | 0.95 | 1.01 | 1.06 | 0.00 | - | 1 | 297 | 44.73% |
| MRVL241220P00050000 | 2024-06-25 1:04PM EDT | 50.00 | 1.47 | 1.38 | 1.43 | +0.23 | +18.55% | 62 | 380 | 43.96% |
| MRVL241220P00055000 | 2024-06-26 12:27PM EDT | 55.00 | 2.57 | 2.43 | 2.49 | +0.16 | +6.64% | 1 | 564 | 42.85% |
| MRVL241220P00057500 | 2024-06-26 3:05PM EDT | 57.50 | 3.25 | 3.10 | 3.20 | +0.56 | +20.82% | 508 | 489 | 42.43% |
| MRVL241220P00060000 | 2024-06-25 11:25AM EDT | 60.00 | 4.05 | 3.95 | 4.05 | -0.25 | -5.81% | 1 | 285 | 42.13% |
| MRVL241220P00062500 | 2024-06-24 12:54PM EDT | 62.50 | 5.17 | 4.90 | 5.00 | +0.42 | +8.84% | 1 | 286 | 41.66% |
| MRVL241220P00065000 | 2024-06-26 1:21PM EDT | 65.00 | 6.25 | 5.95 | 6.10 | +0.20 | +3.31% | 42 | 1,157 | 41.35% |
| MRVL241220P00067500 | 2024-06-26 3:17PM EDT | 67.50 | 7.48 | 7.15 | 7.30 | +0.53 | +7.63% | 79 | 856 | 40.86% |
| MRVL241220P00070000 | 2024-06-26 1:10PM EDT | 70.00 | 8.55 | 7.50 | 8.60 | +0.40 | +4.91% | 34 | 1,399 | 40.26% |
| MRVL241220P00072500 | 2024-06-24 1:15PM EDT | 72.50 | 9.65 | 9.90 | 10.05 | 0.00 | - | 409 | 937 | 39.80% |
| MRVL241220P00075000 | 2024-06-26 11:24AM EDT | 75.00 | 11.89 | 10.45 | 11.65 | +2.74 | +29.95% | 2 | 1,621 | 39.50% |
| MRVL241220P00077500 | 2024-06-11 11:43AM EDT | 77.50 | 12.40 | 12.90 | 15.15 | 0.00 | - | 13 | 184 | 48.99% |
| MRVL241220P00080000 | 2024-06-14 3:15PM EDT | 80.00 | 12.50 | 14.90 | 16.65 | 0.00 | - | 40 | 1,173 | 47.30% |
| MRVL241220P00082500 | 2024-06-20 10:00AM EDT | 82.50 | 13.15 | 16.65 | 17.50 | 0.00 | - | 1 | 88 | 41.21% |
| MRVL241220P00085000 | 2024-05-16 1:08PM EDT | 85.00 | 16.60 | 14.60 | 16.80 | 0.00 | - | 1 | 91 | 15.82% |
| MRVL241220P00087500 | 2024-03-13 10:57AM EDT | 87.50 | 22.50 | 20.60 | 20.75 | 0.00 | - | 43 | 69 | 35.12% |
| MRVL241220P00090000 | 2024-04-24 9:35AM EDT | 90.00 | 25.89 | 16.80 | 18.05 | 0.00 | - | 10 | 24 | 0.00% |
| MRVL241220P00092500 | 2024-04-03 2:58PM EDT | 92.50 | 22.85 | 24.30 | 26.25 | 0.00 | - | 1 | 82 | 43.82% |
| MRVL241220P00095000 | 2024-03-28 1:22PM EDT | 95.00 | 26.50 | 25.10 | 27.60 | 0.00 | - | 14 | 9 | 35.94% |
| MRVL241220P00100000 | 2024-03-08 1:22PM EDT | 100.00 | 27.15 | 29.25 | 30.60 | 0.00 | - | 6 | 43 | 0.00% |
| MRVL241220P00105000 | 2024-03-26 2:44PM EDT | 105.00 | 37.05 | 37.10 | 38.00 | 0.00 | - | 2 | 80 | 47.66% |
| MRVL241220P00110000 | 2024-03-26 2:29PM EDT | 110.00 | 41.70 | 40.80 | 44.70 | 0.00 | - | 2 | 0 | 65.56% |
| MRVL241220P00115000 | 2024-04-05 11:03AM EDT | 115.00 | 43.70 | 44.70 | 48.45 | 0.00 | - | 1 | 0 | 58.84% |
| MRVL241220P00120000 | 2024-05-28 10:46AM EDT | 120.00 | 42.70 | 49.85 | 53.40 | 0.00 | - | 2 | 0 | 61.50% |
© 2024 Yahoo. Todos os direitos reservados.