Mercado fechará em 1 h 39 min
BOVESPA
126.611,03 +1.965,45 (+1,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.503,01 +417,17 (+0,73%) PETROLEO CRU
83,91 +0,34 (+0,41%) OURO
2.350,70 +8,20 (+0,35%) Bitcoin USD
63.954,36 -783,97 (-1,21%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:21PM EDT. Mercado aberto.
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240426C00045000 | 2024-04-25 10:36AM EDT | 45.00 | 22.07 | 24.30 | 24.70 | 0.00 | - | 1 | 0 | 460.94% |
| MRVL240426C00050000 | 2024-04-25 2:21PM EDT | 50.00 | 17.36 | 19.00 | 19.45 | 0.00 | - | 48 | 40 | 0.00% |
| MRVL240426C00054000 | 2024-04-16 1:44PM EDT | 54.00 | 14.10 | 15.30 | 15.45 | 0.00 | - | - | 37 | 0.00% |
| MRVL240426C00055000 | 2024-04-25 3:58PM EDT | 55.00 | 12.47 | 14.35 | 14.70 | 0.00 | - | 1 | 108 | 184.38% |
| MRVL240426C00057000 | 2024-04-22 10:08AM EDT | 57.00 | 5.50 | 12.20 | 12.45 | 0.00 | - | 6 | 75 | 0.00% |
| MRVL240426C00058000 | 2024-04-25 12:53PM EDT | 58.00 | 8.43 | 11.35 | 11.50 | 0.00 | - | 1 | 30 | 0.00% |
| MRVL240426C00059000 | 2024-04-25 11:24AM EDT | 59.00 | 7.25 | 10.30 | 10.50 | 0.00 | - | 7 | 16 | 0.00% |
| MRVL240426C00060000 | 2024-04-26 11:16AM EDT | 60.00 | 9.00 | 9.30 | 9.85 | +2.35 | +35.34% | 2 | 50 | 152.34% |
| MRVL240426C00061000 | 2024-04-25 10:33AM EDT | 61.00 | 6.30 | 8.00 | 8.65 | 0.00 | - | 3 | 220 | 160.16% |
| MRVL240426C00062000 | 2024-04-25 10:50AM EDT | 62.00 | 6.80 | 7.10 | 7.60 | +1.96 | +40.50% | 8 | 247 | 131.25% |
| MRVL240426C00063000 | 2024-04-26 1:24PM EDT | 63.00 | 6.59 | 6.35 | 6.50 | +2.15 | +48.42% | 11 | 258 | 0.00% |
| MRVL240426C00064000 | 2024-04-26 12:32PM EDT | 64.00 | 5.15 | 5.35 | 5.45 | +1.75 | +51.47% | 59 | 822 | 0.00% |
| MRVL240426C00065000 | 2024-04-26 1:49PM EDT | 65.00 | 4.65 | 4.35 | 4.50 | +2.05 | +78.85% | 79 | 1,046 | 0.00% |
| MRVL240426C00066000 | 2024-04-26 1:51PM EDT | 66.00 | 3.60 | 3.35 | 3.45 | +1.83 | +103.39% | 199 | 2,260 | 0.00% |
| MRVL240426C00067000 | 2024-04-26 1:56PM EDT | 67.00 | 2.49 | 2.30 | 2.58 | +1.43 | +134.91% | 311 | 1,591 | 50.98% |
| MRVL240426C00068000 | 2024-04-26 1:58PM EDT | 68.00 | 1.48 | 1.32 | 1.50 | +0.86 | +138.71% | 6,146 | 5,838 | 0.00% |
| MRVL240426C00069000 | 2024-04-26 2:04PM EDT | 69.00 | 0.43 | 0.45 | 0.51 | +0.12 | +38.71% | 1,300 | 643 | 6.25% |
| MRVL240426C00070000 | 2024-04-26 2:01PM EDT | 70.00 | 0.04 | 0.04 | 0.06 | -0.11 | -73.33% | 2,401 | 1,874 | 15.43% |
| MRVL240426C00071000 | 2024-04-26 1:22PM EDT | 71.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 319 | 2,768 | 25.00% |
| MRVL240426C00072000 | 2024-04-26 11:32AM EDT | 72.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 46 | 790 | 37.50% |
| MRVL240426C00073000 | 2024-04-26 10:21AM EDT | 73.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 70 | 281 | 43.75% |
| MRVL240426C00074000 | 2024-04-26 11:22AM EDT | 74.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 70 | 268 | 54.69% |
| MRVL240426C00075000 | 2024-04-26 1:10PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 573 | 59.38% |
| MRVL240426C00076000 | 2024-04-24 2:21PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 371 | 68.75% |
| MRVL240426C00077000 | 2024-04-24 2:32PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 314 | 75.00% |
| MRVL240426C00078000 | 2024-04-26 10:39AM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 1,696 | 84.38% |
| MRVL240426C00079000 | 2024-04-26 10:39AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 996 | 93.75% |
| MRVL240426C00080000 | 2024-04-26 1:53PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 571 | 100.00% |
| MRVL240426C00081000 | 2024-04-17 10:23AM EDT | 81.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 270 | 109.38% |
| MRVL240426C00082000 | 2024-04-26 11:08AM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 280 | 118.75% |
| MRVL240426C00083000 | 2024-04-25 2:09PM EDT | 83.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 92 | 125.00% |
| MRVL240426C00084000 | 2024-04-23 9:42AM EDT | 84.00 | 0.28 | 0.00 | 0.01 | 0.00 | - | 2 | 93 | 131.25% |
| MRVL240426C00085000 | 2024-04-19 1:38PM EDT | 85.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 305 | 137.50% |
| MRVL240426C00086000 | 2024-04-15 1:40PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 309 | 143.75% |
| MRVL240426C00087000 | 2024-04-15 2:57PM EDT | 87.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 519 | 156.25% |
| MRVL240426C00088000 | 2024-04-16 2:47PM EDT | 88.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 27 | 162.50% |
| MRVL240426C00089000 | 2024-04-15 9:36AM EDT | 89.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 20 | 27 | 168.75% |
| MRVL240426C00090000 | 2024-04-25 10:36AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 490 | 175.00% |
| MRVL240426C00091000 | 2024-04-12 1:08PM EDT | 91.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 48 | 7 | 181.25% |
| MRVL240426C00092000 | 2024-04-12 10:53AM EDT | 92.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 187.50% |
| MRVL240426C00093000 | 2024-04-25 9:33AM EDT | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 193.75% |
| MRVL240426C00094000 | 2024-04-09 12:55PM EDT | 94.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 5 | 8 | 200.00% |
| MRVL240426C00095000 | 2024-04-10 1:22PM EDT | 95.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 206.25% |
| MRVL240426C00100000 | 2024-04-17 10:02AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 43 | 237.50% |
| MRVL240426C00105000 | 2024-04-04 9:30AM EDT | 105.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 262.50% |
| MRVL240426C00110000 | 2024-03-28 9:30AM EDT | 110.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 287.50% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240426P00045000 | 2024-04-18 3:43PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 18 | 287.50% |
| MRVL240426P00050000 | 2024-04-12 3:40PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 230 | 225.00% |
| MRVL240426P00054000 | 2024-04-26 1:25PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 345 | 175.00% |
| MRVL240426P00055000 | 2024-04-23 11:31AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 563 | 162.50% |
| MRVL240426P00056000 | 2024-04-23 12:08PM EDT | 56.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 110 | 159 | 150.00% |
| MRVL240426P00057000 | 2024-04-24 3:24PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 174 | 140.63% |
| MRVL240426P00058000 | 2024-04-25 3:00PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 356 | 131.25% |
| MRVL240426P00059000 | 2024-04-25 3:52PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 266 | 118.75% |
| MRVL240426P00060000 | 2024-04-26 12:04PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 1,049 | 106.25% |
| MRVL240426P00061000 | 2024-04-25 2:09PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,296 | 96.88% |
| MRVL240426P00062000 | 2024-04-26 10:31AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,913 | 84.38% |
| MRVL240426P00063000 | 2024-04-26 12:41PM EDT | 63.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 201 | 767 | 81.25% |
| MRVL240426P00064000 | 2024-04-26 12:11PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 204 | 1,877 | 62.50% |
| MRVL240426P00065000 | 2024-04-26 10:42AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 17 | 950 | 53.13% |
| MRVL240426P00066000 | 2024-04-26 12:57PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | -0.30 | -96.77% | 217 | 1,226 | 46.88% |
| MRVL240426P00067000 | 2024-04-26 2:01PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | -0.65 | -98.48% | 899 | 1,673 | 34.38% |
| MRVL240426P00068000 | 2024-04-26 2:04PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | -1.25 | -99.21% | 653 | 2,358 | 22.66% |
| MRVL240426P00069000 | 2024-04-26 2:05PM EDT | 69.00 | 0.04 | 0.04 | 0.05 | -1.51 | -97.42% | 360 | 301 | 14.84% |
| MRVL240426P00070000 | 2024-04-26 2:02PM EDT | 70.00 | 0.68 | 0.65 | 0.69 | -1.88 | -73.44% | 129 | 158 | 27.34% |
| MRVL240426P00071000 | 2024-04-26 10:41AM EDT | 71.00 | 2.26 | 1.51 | 1.77 | -4.59 | -67.01% | 53 | 58 | 55.76% |
| MRVL240426P00072000 | 2024-04-26 10:08AM EDT | 72.00 | 2.92 | 2.55 | 2.69 | -1.73 | -37.20% | 2 | 1 | 57.81% |
| MRVL240426P00073000 | 2024-04-26 10:22AM EDT | 73.00 | 3.65 | 3.55 | 3.85 | -5.07 | -58.14% | 9 | 0 | 84.18% |
| MRVL240426P00074000 | 2024-04-24 9:45AM EDT | 74.00 | 9.10 | 4.50 | 5.00 | 0.00 | - | 3 | 2 | 106.25% |
| MRVL240426P00075000 | 2024-04-25 12:38PM EDT | 75.00 | 8.75 | 5.55 | 5.65 | 0.00 | - | 12 | 14 | 97.27% |
| MRVL240426P00076000 | 2024-04-25 10:08AM EDT | 76.00 | 9.10 | 5.95 | 6.65 | 0.00 | - | 7 | 7 | 119.92% |
| MRVL240426P00077000 | 2024-04-22 9:44AM EDT | 77.00 | 14.60 | 7.50 | 7.65 | 0.00 | - | 16 | 0 | 116.41% |
| MRVL240426P00078000 | 2024-04-26 11:44AM EDT | 78.00 | 8.90 | 8.45 | 8.70 | -2.20 | -19.82% | 31 | 1 | 127.73% |
| MRVL240426P00079000 | 2024-04-25 9:56AM EDT | 79.00 | 12.80 | 9.50 | 9.65 | 0.00 | - | 12 | 0 | 139.06% |
| MRVL240426P00080000 | 2024-04-25 11:04AM EDT | 80.00 | 13.25 | 10.05 | 10.70 | 0.00 | - | 2 | 1 | 180.08% |
| MRVL240426P00081000 | 2024-04-24 2:31PM EDT | 81.00 | 16.95 | 11.20 | 11.70 | 0.00 | - | 15 | 5 | 192.19% |
| MRVL240426P00082000 | 2024-04-25 9:57AM EDT | 82.00 | 15.65 | 12.55 | 12.70 | 0.00 | - | 1 | 0 | 185.94% |
| MRVL240426P00083000 | 2024-04-25 10:45AM EDT | 83.00 | 15.80 | 13.15 | 13.70 | 0.00 | - | 2 | 2 | 214.84% |
| MRVL240426P00084000 | 2024-04-25 10:10AM EDT | 84.00 | 16.95 | 14.50 | 14.70 | 0.00 | - | 12 | 7 | 199.22% |
| MRVL240426P00085000 | 2024-04-15 1:40PM EDT | 85.00 | 17.00 | 15.10 | 15.70 | 0.00 | - | 9 | 0 | 237.11% |
| MRVL240426P00086000 | 2024-04-15 3:40PM EDT | 86.00 | 18.00 | 16.50 | 16.70 | 0.00 | - | 2 | 0 | 219.53% |
| MRVL240426P00087000 | 2024-04-15 1:32PM EDT | 87.00 | 18.45 | 17.30 | 17.70 | -0.45 | -2.38% | 1 | 0 | 165.63% |
| MRVL240426P00088000 | 2024-04-24 9:33AM EDT | 88.00 | 22.90 | 18.45 | 18.70 | 0.00 | - | 6 | 5 | 228.13% |
| MRVL240426P00089000 | 2024-04-25 2:51PM EDT | 89.00 | 21.65 | 19.55 | 19.70 | 0.00 | - | - | 0 | 256.25% |
| MRVL240426P00090000 | 2024-04-18 11:15AM EDT | 90.00 | 24.05 | 20.10 | 20.70 | 0.00 | - | 1 | 0 | 287.89% |
| MRVL240426P00091000 | 2024-04-15 1:30PM EDT | 91.00 | 22.95 | 21.50 | 21.70 | 0.00 | - | 5 | 0 | 265.63% |
| MRVL240426P00092000 | 2024-04-17 2:42PM EDT | 92.00 | 24.55 | 22.55 | 22.70 | 0.00 | - | 43 | 0 | 283.59% |
| MRVL240426P00093000 | 2024-04-15 10:53AM EDT | 93.00 | 23.15 | 23.50 | 23.70 | 0.00 | - | - | 0 | 282.81% |
© 2024 Yahoo. Todos os direitos reservados.