Mercado fechará em 1 h 40 min
BOVESPA
129.432,91 +967,22 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.129,00 -153,95 (-0,27%) PETROLEO CRU
78,58 +0,10 (+0,13%) OURO
2.322,10 -9,10 (-0,39%) Bitcoin USD
63.197,76 -11,69 (-0,02%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:20PM EDT. Mercado aberto.
Preço de exercício:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510C00065000 | 2024-05-07 10:10AM EDT | 2024-05-10 | 4.51 | 4.20 | 4.85 | -0.49 | -9.80% | 10 | 170 | 63.18% |
| MRVL240517C00065000 | 2024-05-07 12:47PM EDT | 2024-05-17 | 5.15 | 4.75 | 4.85 | +0.05 | +0.98% | 7 | 3,447 | 47.95% |
| MRVL240524C00065000 | 2024-05-06 2:30PM EDT | 2024-05-24 | 5.79 | 5.30 | 5.45 | 0.00 | - | 4 | 82 | 49.85% |
| MRVL240531C00065000 | 2024-05-07 10:10AM EDT | 2024-05-31 | 6.77 | 6.65 | 6.75 | -0.08 | -1.17% | 10 | 31 | 62.16% |
| MRVL240607C00065000 | 2024-05-03 9:38AM EDT | 2024-06-07 | 6.80 | 6.90 | 7.00 | 0.00 | - | 1 | 104 | 58.33% |
| MRVL240614C00065000 | 2024-05-03 3:32PM EDT | 2024-06-14 | 6.70 | 6.75 | 8.60 | 0.00 | - | 6 | 6 | 61.62% |
| MRVL240621C00065000 | 2024-05-07 1:40PM EDT | 2024-06-21 | 7.80 | 7.50 | 7.60 | -0.06 | -0.76% | 34 | 2,101 | 55.35% |
| MRVL240719C00065000 | 2024-05-06 10:42AM EDT | 2024-07-19 | 8.62 | 8.40 | 8.55 | -0.08 | -0.92% | 2 | 2,094 | 51.69% |
| MRVL240816C00065000 | 2024-05-07 10:35AM EDT | 2024-08-16 | 9.51 | 9.40 | 9.50 | +0.06 | +0.63% | 1 | 272 | 51.20% |
| MRVL240920C00065000 | 2024-05-06 9:47AM EDT | 2024-09-20 | 11.10 | 10.75 | 10.95 | 0.00 | - | 1 | 363 | 53.00% |
| MRVL241115C00065000 | 2024-05-06 2:20PM EDT | 2024-11-15 | 12.55 | 12.20 | 12.35 | 0.00 | - | 5 | 55 | 52.21% |
| MRVL241220C00065000 | 2024-05-07 11:38AM EDT | 2024-12-20 | 13.75 | 13.25 | 13.45 | +0.05 | +0.36% | 1 | 200 | 53.28% |
| MRVL250117C00065000 | 2024-05-07 10:07AM EDT | 2025-01-17 | 14.00 | 13.75 | 14.85 | -0.15 | -1.06% | 124 | 2,473 | 54.68% |
| MRVL250321C00065000 | 2024-05-07 10:35AM EDT | 2025-03-21 | 15.40 | 15.15 | 15.35 | +0.45 | +3.01% | 27 | 104 | 52.92% |
| MRVL260116C00065000 | 2024-05-07 9:35AM EDT | 2026-01-16 | 20.70 | 20.00 | 21.90 | +0.20 | +0.98% | 4 | 419 | 55.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510P00065000 | 2024-05-07 2:03PM EDT | 2024-05-10 | 0.09 | 0.08 | 0.09 | -0.01 | -14.29% | 29 | 1,263 | 40.04% |
| MRVL240517P00065000 | 2024-05-07 1:59PM EDT | 2024-05-17 | 0.46 | 0.42 | 0.44 | +0.02 | +4.55% | 159 | 12,037 | 38.57% |
| MRVL240524P00065000 | 2024-05-07 1:11PM EDT | 2024-05-24 | 0.86 | 0.93 | 0.96 | -0.14 | -14.00% | 2 | 99 | 41.99% |
| MRVL240531P00065000 | 2024-05-07 11:23AM EDT | 2024-05-31 | 2.10 | 2.15 | 2.20 | -0.04 | -1.87% | 2 | 374 | 55.57% |
| MRVL240607P00065000 | 2024-05-07 2:01PM EDT | 2024-06-07 | 2.45 | 2.41 | 2.46 | -0.50 | -16.95% | 2 | 60 | 52.69% |
| MRVL240614P00065000 | 2024-05-07 1:48PM EDT | 2024-06-14 | 2.62 | 2.69 | 2.75 | -0.57 | -17.87% | 6 | 3 | 51.25% |
| MRVL240621P00065000 | 2024-05-07 1:59PM EDT | 2024-06-21 | 2.92 | 2.87 | 2.91 | +0.12 | +4.29% | 35 | 3,801 | 49.34% |
| MRVL240719P00065000 | 2024-05-07 12:40PM EDT | 2024-07-19 | 3.42 | 3.50 | 3.65 | -0.05 | -1.44% | 3 | 1,439 | 45.41% |
| MRVL240816P00065000 | 2024-05-07 1:38PM EDT | 2024-08-16 | 4.15 | 4.25 | 4.35 | -0.05 | -1.19% | 5 | 1,282 | 43.86% |
| MRVL240920P00065000 | 2024-05-07 12:45PM EDT | 2024-09-20 | 5.30 | 5.35 | 5.40 | -0.15 | -2.75% | 14 | 712 | 44.50% |
| MRVL241115P00065000 | 2024-05-06 2:27PM EDT | 2024-11-15 | 6.30 | 6.30 | 6.40 | 0.00 | - | 1 | 51 | 42.81% |
| MRVL241220P00065000 | 2024-05-03 9:35AM EDT | 2024-12-20 | 7.55 | 7.05 | 7.15 | 0.00 | - | 1 | 1,578 | 43.05% |
| MRVL250117P00065000 | 2024-05-06 10:09AM EDT | 2025-01-17 | 7.20 | 7.35 | 7.50 | 0.00 | - | 2 | 3,005 | 42.24% |
| MRVL250321P00065000 | 2024-05-07 1:17PM EDT | 2025-03-21 | 8.25 | 8.25 | 8.40 | -0.70 | -7.82% | 12 | 19 | 41.55% |
| MRVL260116P00065000 | 2024-05-07 11:17AM EDT | 2026-01-16 | 11.20 | 11.25 | 11.60 | -1.92 | -14.63% | 12 | 2,475 | 39.33% |
© 2024 Yahoo. Todos os direitos reservados.