Mercado fechará em 3 h 46 min
BOVESPA
129.472,28 +1.006,59 (+0,78%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.972,02 -310,93 (-0,54%) PETROLEO CRU
78,51 +0,03 (+0,04%) OURO
2.321,30 -9,90 (-0,42%) Bitcoin USD
63.830,80 +234,63 (+0,37%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:13PM EDT. Mercado aberto.
Preço de exercício:60.00
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510C00060000 | 2024-05-01 3:08PM EDT | 2024-05-10 | 6.70 | 9.10 | 10.00 | 0.00 | - | 10 | 27 | 89.06% |
| MRVL240517C00060000 | 2024-05-07 11:19AM EDT | 2024-05-17 | 10.00 | 9.85 | 10.10 | +0.45 | +4.71% | 13 | 1,730 | 51.56% |
| MRVL240524C00060000 | 2024-04-30 12:44PM EDT | 2024-05-24 | 8.10 | 10.10 | 10.45 | 0.00 | - | 6 | 6 | 55.08% |
| MRVL240531C00060000 | 2024-05-06 1:55PM EDT | 2024-05-31 | 10.75 | 10.70 | 10.95 | 0.00 | - | 5 | 62 | 61.38% |
| MRVL240621C00060000 | 2024-05-07 10:59AM EDT | 2024-06-21 | 11.50 | 11.40 | 11.60 | +1.50 | +15.00% | 14 | 2,717 | 55.88% |
| MRVL240719C00060000 | 2024-05-01 12:53PM EDT | 2024-07-19 | 8.07 | 11.90 | 12.40 | 0.00 | - | 2 | 642 | 51.29% |
| MRVL240816C00060000 | 2024-05-07 10:42AM EDT | 2024-08-16 | 12.90 | 12.40 | 13.20 | +0.30 | +2.38% | 1 | 239 | 52.95% |
| MRVL240920C00060000 | 2024-05-07 9:45AM EDT | 2024-09-20 | 14.45 | 14.30 | 14.50 | +0.58 | +4.18% | 49 | 725 | 54.38% |
| MRVL241115C00060000 | 2024-05-03 10:11AM EDT | 2024-11-15 | 14.90 | 15.60 | 15.75 | 0.00 | - | 1 | 85 | 53.37% |
| MRVL241220C00060000 | 2024-05-03 11:23AM EDT | 2024-12-20 | 15.20 | 15.90 | 16.70 | 0.00 | - | 1 | 27 | 52.45% |
| MRVL250117C00060000 | 2024-05-06 12:51PM EDT | 2025-01-17 | 16.29 | 16.95 | 17.85 | 0.00 | - | 2 | 1,775 | 55.04% |
| MRVL250321C00060000 | 2024-05-01 11:18AM EDT | 2025-03-21 | 14.10 | 16.75 | 18.55 | 0.00 | - | 85 | 96 | 50.42% |
| MRVL260116C00060000 | 2024-05-01 12:54PM EDT | 2026-01-16 | 19.45 | 22.85 | 23.40 | 0.00 | - | 15 | 461 | 53.75% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510P00060000 | 2024-05-07 11:11AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 145 | 502 | 65.63% |
| MRVL240517P00060000 | 2024-05-07 10:57AM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 34 | 5,480 | 47.85% |
| MRVL240524P00060000 | 2024-05-07 9:37AM EDT | 2024-05-24 | 0.20 | 0.19 | 0.21 | -0.06 | -23.08% | 2 | 101 | 46.68% |
| MRVL240531P00060000 | 2024-05-06 2:43PM EDT | 2024-05-31 | 0.90 | 0.80 | 0.83 | 0.00 | - | 10 | 652 | 58.06% |
| MRVL240607P00060000 | 2024-05-06 3:23PM EDT | 2024-06-07 | 1.10 | 0.96 | 0.98 | 0.00 | - | 3 | 69 | 54.59% |
| MRVL240621P00060000 | 2024-05-07 11:06AM EDT | 2024-06-21 | 1.30 | 1.29 | 1.31 | -0.10 | -7.14% | 14 | 6,845 | 50.90% |
| MRVL240719P00060000 | 2024-05-06 10:02AM EDT | 2024-07-19 | 1.89 | 1.83 | 1.87 | -0.01 | -0.53% | 2 | 6,982 | 46.80% |
| MRVL240816P00060000 | 2024-05-07 11:22AM EDT | 2024-08-16 | 2.44 | 2.40 | 2.44 | -0.14 | -5.43% | 6 | 817 | 45.17% |
| MRVL240920P00060000 | 2024-05-07 10:05AM EDT | 2024-09-20 | 3.50 | 3.35 | 3.45 | +0.05 | +1.45% | 1 | 3,016 | 46.59% |
| MRVL241115P00060000 | 2024-05-06 1:45PM EDT | 2024-11-15 | 4.40 | 4.20 | 4.30 | 0.00 | - | 2 | 131 | 44.46% |
| MRVL241220P00060000 | 2024-05-03 11:33AM EDT | 2024-12-20 | 5.40 | 4.90 | 5.00 | 0.00 | - | 4 | 239 | 44.75% |
| MRVL250117P00060000 | 2024-05-06 3:13PM EDT | 2025-01-17 | 5.36 | 5.20 | 5.30 | 0.00 | - | 3 | 3,567 | 43.77% |
| MRVL250321P00060000 | 2024-05-02 3:24PM EDT | 2025-03-21 | 6.84 | 6.00 | 6.15 | 0.00 | - | 201 | 260 | 43.10% |
| MRVL260116P00060000 | 2024-04-25 3:19PM EDT | 2026-01-16 | 9.45 | 8.80 | 9.20 | 0.00 | - | 10 | 996 | 40.75% |
© 2024 Yahoo. Todos os direitos reservados.