Mercado fechado
BOVESPA
124.495,68 +190,11 (+0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.452,88 +39,76 (+0,07%) PETROLEO CRU
78,55 +0,83 (+1,07%) OURO
2.353,10 +18,60 (+0,80%) Bitcoin USD
69.349,99 +861,22 (+1,26%)
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 comprapara21 de março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL250321C00032500 | 2024-05-01 10:36AM EDT | 32.50 | 34.21 | 43.60 | 47.80 | 0.00 | - | - | 2 | 73.93% |
| MRVL250321C00040000 | 2024-04-19 3:13PM EDT | 40.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 0.00% |
| MRVL250321C00042500 | 2024-04-18 12:35PM EDT | 42.50 | 27.25 | 31.75 | 32.75 | 0.00 | - | 1 | 2 | 0.00% |
| MRVL250321C00045000 | 2024-05-21 10:05AM EDT | 45.00 | 31.00 | 34.30 | 35.95 | 0.00 | - | 2 | 5 | 65.74% |
| MRVL250321C00047500 | 2024-04-18 1:20PM EDT | 47.50 | 23.20 | 28.15 | 29.05 | 0.00 | - | - | 53 | 0.00% |
| MRVL250321C00050000 | 2024-05-23 11:26AM EDT | 50.00 | 29.28 | 30.40 | 31.55 | 0.00 | - | 10 | 72 | 61.56% |
| MRVL250321C00055000 | 2024-05-03 11:12AM EDT | 55.00 | 19.55 | 25.65 | 27.45 | 0.00 | - | 1 | 2 | 55.40% |
| MRVL250321C00060000 | 2024-05-13 9:57AM EDT | 60.00 | 18.35 | 23.20 | 25.05 | 0.00 | - | 5 | 96 | 58.75% |
| MRVL250321C00062500 | 2024-05-21 10:52AM EDT | 62.50 | 19.35 | 21.20 | 23.55 | 0.00 | - | 1 | 86 | 57.21% |
| MRVL250321C00065000 | 2024-05-20 10:10AM EDT | 65.00 | 17.93 | 19.95 | 21.05 | 0.00 | - | 65 | 193 | 54.96% |
| MRVL250321C00067500 | 2024-05-20 12:52PM EDT | 67.50 | 17.41 | 18.55 | 19.00 | 0.00 | - | 53 | 165 | 53.19% |
| MRVL250321C00070000 | 2024-05-23 2:01PM EDT | 70.00 | 15.45 | 17.20 | 18.00 | 0.00 | - | 1 | 159 | 53.44% |
| MRVL250321C00072500 | 2024-05-17 3:49PM EDT | 72.50 | 13.58 | 15.55 | 16.75 | 0.00 | - | 2 | 24 | 52.32% |
| MRVL250321C00075000 | 2024-05-22 1:02PM EDT | 75.00 | 13.35 | 14.65 | 16.95 | 0.00 | - | 1 | 405 | 55.13% |
| MRVL250321C00077500 | 2024-05-23 1:43PM EDT | 77.50 | 12.35 | 13.55 | 14.80 | 0.00 | - | 53 | 142 | 52.88% |
| MRVL250321C00080000 | 2024-05-24 10:37AM EDT | 80.00 | 12.85 | 12.45 | 13.25 | +2.00 | +18.43% | 2 | 1,565 | 51.54% |
| MRVL250321C00082500 | 2024-05-16 3:27PM EDT | 82.50 | 10.30 | 11.45 | 13.90 | 0.00 | - | 196 | 1,309 | 54.18% |
| MRVL250321C00085000 | 2024-05-24 11:51AM EDT | 85.00 | 11.10 | 10.55 | 11.45 | +2.05 | +22.65% | 4 | 35 | 51.15% |
| MRVL250321C00090000 | 2024-05-20 12:52PM EDT | 90.00 | 8.21 | 8.85 | 9.40 | 0.00 | - | 3 | 27 | 50.85% |
| MRVL250321C00095000 | 2024-05-21 1:11PM EDT | 95.00 | 6.31 | 7.40 | 8.15 | 0.00 | - | 1 | 21 | 51.07% |
| MRVL250321C00100000 | 2024-05-20 2:10PM EDT | 100.00 | 5.65 | 6.20 | 7.70 | 0.00 | - | 190 | 189 | 50.81% |
| MRVL250321C00105000 | 2024-05-23 11:00AM EDT | 105.00 | 4.50 | 5.20 | 5.50 | 0.00 | - | 2 | 23 | 48.89% |
| MRVL250321C00110000 | 2024-05-24 11:56AM EDT | 110.00 | 4.80 | 4.35 | 4.65 | +0.95 | +24.68% | 30 | 46 | 48.73% |
Opções de vendapara21 de março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL250321P00032500 | 2024-04-29 12:02PM EDT | 32.50 | 0.50 | 0.00 | 0.70 | 0.00 | - | 5 | 6 | 53.17% |
| MRVL250321P00035000 | 2024-04-25 3:38PM EDT | 35.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | - | 2 | 52.59% |
| MRVL250321P00037500 | 2024-05-20 2:18PM EDT | 37.50 | 0.64 | 0.01 | 1.05 | 0.00 | - | 178 | 197 | 57.42% |
| MRVL250321P00040000 | 2024-05-03 12:32PM EDT | 40.00 | 1.26 | 0.15 | 2.80 | 0.00 | - | 1 | 2 | 58.08% |
| MRVL250321P00042500 | 2024-04-26 10:51AM EDT | 42.50 | 1.63 | 0.66 | 1.50 | 0.00 | - | 10 | 110 | 53.89% |
| MRVL250321P00045000 | 2024-05-15 3:44PM EDT | 45.00 | 1.77 | 0.93 | 1.77 | 0.00 | - | 2 | 1,141 | 52.22% |
| MRVL250321P00047500 | 2024-05-01 11:06AM EDT | 47.50 | 3.20 | 1.43 | 2.14 | 0.00 | - | 1 | 49 | 51.15% |
| MRVL250321P00050000 | 2024-05-24 2:20PM EDT | 50.00 | 1.92 | 0.56 | 2.31 | -0.37 | -16.16% | 7 | 232 | 48.27% |
| MRVL250321P00055000 | 2024-05-20 1:12PM EDT | 55.00 | 3.35 | 2.63 | 3.10 | 0.00 | - | 50 | 1,978 | 45.29% |
| MRVL250321P00057500 | 2024-05-21 11:47AM EDT | 57.50 | 4.30 | 2.40 | 3.75 | 0.00 | - | 1 | 96 | 44.87% |
| MRVL250321P00060000 | 2024-05-24 1:11PM EDT | 60.00 | 4.20 | 2.88 | 4.40 | -0.85 | -16.83% | 2 | 351 | 44.05% |
| MRVL250321P00062500 | 2024-05-22 9:56AM EDT | 62.50 | 5.90 | 4.95 | 6.20 | 0.00 | - | 1 | 206 | 48.23% |
| MRVL250321P00065000 | 2024-05-22 12:20PM EDT | 65.00 | 6.75 | 5.80 | 6.00 | 0.00 | - | 173 | 195 | 42.81% |
| MRVL250321P00067500 | 2024-05-24 9:48AM EDT | 67.50 | 7.10 | 6.60 | 7.00 | -0.95 | -11.80% | 1 | 98 | 42.53% |
| MRVL250321P00070000 | 2024-05-24 12:35PM EDT | 70.00 | 7.70 | 7.15 | 8.05 | -1.73 | -18.35% | 5 | 242 | 42.10% |
| MRVL250321P00072500 | 2024-05-15 12:31PM EDT | 72.50 | 12.25 | 8.95 | 9.25 | 0.00 | - | 98 | 203 | 41.92% |
| MRVL250321P00075000 | 2024-05-24 9:56AM EDT | 75.00 | 10.64 | 8.30 | 10.50 | -0.61 | -5.42% | 3 | 6 | 41.60% |
| MRVL250321P00077500 | 2024-05-24 9:56AM EDT | 77.50 | 11.94 | 11.45 | 11.85 | -0.56 | -4.48% | 3 | 40 | 41.33% |
| MRVL250321P00080000 | 2024-05-24 1:27PM EDT | 80.00 | 12.80 | 12.85 | 13.20 | -1.63 | -11.30% | 52 | 4 | 40.78% |
| MRVL250321P00082500 | 2024-05-23 1:07PM EDT | 82.50 | 15.25 | 14.30 | 14.70 | 0.00 | - | - | 1 | 40.48% |
| MRVL250321P00085000 | 2024-05-20 10:46AM EDT | 85.00 | 17.40 | 13.90 | 16.25 | 0.00 | - | 4 | 7 | 40.08% |
| MRVL250321P00090000 | 2024-05-20 10:19AM EDT | 90.00 | 21.30 | 19.10 | 19.50 | 0.00 | - | - | 1 | 39.01% |
© 2024 Yahoo. Todos os direitos reservados.