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
2.309,90 -3,30 (-0,14%) Bitcoin USD
60.925,30 -1.294,37 (-2,08%)
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 junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL250620C00032500 | 2024-06-26 3:21PM EDT | 32.50 | 37.61 | 35.80 | 39.75 | -1.29 | -3.32% | 1 | 1 | 66.99% |
| MRVL250620C00040000 | 2024-05-09 3:18PM EDT | 40.00 | 31.85 | 30.90 | 31.85 | 0.00 | - | 1 | 1 | 60.40% |
| MRVL250620C00047500 | 2024-06-21 2:01PM EDT | 47.50 | 29.26 | 24.15 | 25.85 | 0.00 | - | 29 | 0 | 52.77% |
| MRVL250620C00050000 | 2024-06-26 10:20AM EDT | 50.00 | 23.55 | 22.90 | 24.75 | -2.00 | -7.83% | 8 | 126 | 55.15% |
| MRVL250620C00055000 | 2024-06-26 11:06AM EDT | 55.00 | 19.85 | 20.35 | 21.00 | -0.35 | -1.73% | 2 | 9 | 54.04% |
| MRVL250620C00057500 | 2024-06-18 11:29AM EDT | 57.50 | 22.50 | 17.70 | 19.15 | 0.00 | - | 1 | 53 | 50.04% |
| MRVL250620C00060000 | 2024-06-07 11:14AM EDT | 60.00 | 17.65 | 16.55 | 18.00 | 0.00 | - | 2 | 2 | 50.69% |
| MRVL250620C00062500 | 2024-06-14 10:10AM EDT | 62.50 | 19.89 | 15.65 | 16.50 | 0.00 | - | 1 | 27 | 50.75% |
| MRVL250620C00065000 | 2024-06-26 2:20PM EDT | 65.00 | 14.45 | 14.60 | 15.20 | -3.30 | -18.59% | 1 | 14 | 50.60% |
| MRVL250620C00067500 | 2024-06-26 1:37PM EDT | 67.50 | 13.30 | 13.60 | 14.80 | -0.56 | -4.04% | 2 | 33 | 51.98% |
| MRVL250620C00070000 | 2024-06-26 1:18PM EDT | 70.00 | 12.20 | 11.95 | 12.70 | -0.56 | -4.39% | 5 | 59 | 50.03% |
| MRVL250620C00072500 | 2024-06-26 3:54PM EDT | 72.50 | 11.50 | 11.40 | 11.80 | -0.45 | -3.77% | 20 | 110 | 50.12% |
| MRVL250620C00075000 | 2024-06-25 1:41PM EDT | 75.00 | 10.65 | 9.90 | 12.70 | -0.35 | -3.18% | 12 | 54 | 51.44% |
| MRVL250620C00077500 | 2024-06-25 10:20AM EDT | 77.50 | 9.90 | 9.65 | 11.80 | -0.40 | -3.88% | 10 | 319 | 52.26% |
| MRVL250620C00080000 | 2024-06-26 1:26PM EDT | 80.00 | 8.65 | 8.85 | 9.75 | -0.75 | -7.98% | 1 | 733 | 51.40% |
| MRVL250620C00082500 | 2024-06-26 3:54PM EDT | 82.50 | 8.27 | 8.10 | 9.15 | -0.98 | -10.59% | 200 | 106 | 51.73% |
| MRVL250620C00085000 | 2024-06-26 12:36PM EDT | 85.00 | 7.20 | 6.65 | 7.65 | -0.28 | -3.74% | 750 | 56 | 48.49% |
| MRVL250620C00090000 | 2024-06-24 3:38PM EDT | 90.00 | 6.72 | 5.25 | 6.65 | 0.00 | - | 7 | 61 | 48.98% |
| MRVL250620C00095000 | 2024-06-18 3:55PM EDT | 95.00 | 7.45 | 3.20 | 5.65 | 0.00 | - | 154 | 227 | 48.83% |
| MRVL250620C00100000 | 2024-06-24 2:28PM EDT | 100.00 | 4.30 | 2.37 | 4.85 | -0.40 | -8.51% | 200 | 705 | 48.93% |
| MRVL250620C00105000 | 2024-06-26 2:51PM EDT | 105.00 | 3.65 | 2.94 | 5.90 | -1.62 | -30.74% | 21 | 110 | 50.15% |
| MRVL250620C00110000 | 2024-06-26 2:47PM EDT | 110.00 | 3.05 | 2.97 | 5.30 | -0.20 | -6.15% | 23 | 1,167 | 51.70% |
| MRVL250620C00115000 | 2024-06-26 11:03AM EDT | 115.00 | 2.50 | 2.60 | 2.71 | -0.58 | -18.83% | 61 | 824 | 47.14% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL250620P00032500 | 2024-06-25 9:30AM EDT | 32.50 | 0.72 | 0.29 | 1.69 | +0.21 | +41.18% | 2 | 4 | 54.86% |
| MRVL250620P00035000 | 2024-06-11 10:09AM EDT | 35.00 | 0.70 | 0.48 | 1.84 | 0.00 | - | - | 1 | 52.34% |
| MRVL250620P00037500 | 2024-06-11 9:30AM EDT | 37.50 | 0.95 | 0.86 | 1.38 | 0.00 | - | 1 | 8 | 50.27% |
| MRVL250620P00040000 | 2024-06-11 9:30AM EDT | 40.00 | 1.24 | 1.17 | 1.36 | 0.00 | - | 1 | 2 | 45.68% |
| MRVL250620P00042500 | 2024-06-12 10:16AM EDT | 42.50 | 1.40 | 1.27 | 1.64 | 0.00 | - | 3 | 2,500 | 44.07% |
| MRVL250620P00045000 | 2024-06-26 3:24PM EDT | 45.00 | 2.08 | 0.00 | 2.24 | +0.27 | +14.92% | 1 | 15 | 44.59% |
| MRVL250620P00047500 | 2024-06-25 11:03AM EDT | 47.50 | 2.64 | 2.47 | 2.58 | +0.34 | +14.78% | 161 | 439 | 42.68% |
| MRVL250620P00050000 | 2024-06-24 3:47PM EDT | 50.00 | 3.25 | 3.05 | 3.35 | 0.00 | - | 6 | 856 | 43.08% |
| MRVL250620P00055000 | 2024-06-25 2:30PM EDT | 55.00 | 4.60 | 4.50 | 5.45 | +0.85 | +22.67% | 1 | 295 | 44.90% |
| MRVL250620P00057500 | 2024-06-26 3:22PM EDT | 57.50 | 5.60 | 5.40 | 7.50 | +0.65 | +13.13% | 1,022 | 572 | 49.38% |
| MRVL250620P00060000 | 2024-06-26 10:31AM EDT | 60.00 | 6.65 | 6.35 | 8.30 | +1.10 | +19.82% | 6 | 806 | 47.74% |
| MRVL250620P00062500 | 2024-06-24 1:20PM EDT | 62.50 | 7.35 | 7.40 | 7.80 | 0.00 | - | 81 | 3,339 | 40.64% |
| MRVL250620P00065000 | 2024-06-25 2:16PM EDT | 65.00 | 8.68 | 8.55 | 10.75 | +0.88 | +11.28% | 38 | 443 | 47.16% |
| MRVL250620P00067500 | 2024-06-24 11:26AM EDT | 67.50 | 9.65 | 9.65 | 10.30 | 0.00 | - | 1 | 305 | 40.04% |
| MRVL250620P00070000 | 2024-06-24 10:23AM EDT | 70.00 | 10.70 | 11.05 | 13.40 | 0.00 | - | 16 | 463 | 46.17% |
| MRVL250620P00072500 | 2024-06-24 10:43AM EDT | 72.50 | 12.35 | 12.50 | 13.35 | 0.00 | - | 8 | 92 | 40.17% |
| MRVL250620P00075000 | 2024-06-20 1:20PM EDT | 75.00 | 12.30 | 13.55 | 14.35 | 0.00 | - | 18 | 39 | 37.84% |
| MRVL250620P00077500 | 2024-06-10 12:11PM EDT | 77.50 | 15.45 | 15.55 | 16.50 | 0.00 | - | - | 20 | 39.47% |
| MRVL250620P00080000 | 2024-06-10 1:54PM EDT | 80.00 | 16.90 | 16.80 | 19.05 | 0.00 | - | 1,552 | 1,563 | 42.37% |
| MRVL250620P00082500 | 2024-06-20 2:05PM EDT | 82.50 | 16.60 | 18.30 | 19.65 | 0.00 | - | 55 | 193 | 37.62% |
| MRVL250620P00085000 | 2024-06-21 2:34PM EDT | 85.00 | 19.15 | 19.95 | 22.15 | 0.00 | - | 47 | 86 | 39.92% |
| MRVL250620P00090000 | 2024-06-17 9:33AM EDT | 90.00 | 22.00 | 23.70 | 25.25 | 0.00 | - | - | 10 | 36.17% |
| MRVL250620P00095000 | 2024-06-20 2:05PM EDT | 95.00 | 25.30 | 27.95 | 30.35 | 0.00 | - | - | 26 | 40.21% |
© 2024 Yahoo. Todos os direitos reservados.