Mercado fechará em 1 h 27 min
BOVESPA
129.394,57 +928,88 (+0,72%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.137,98 -144,97 (-0,25%) PETROLEO CRU
78,59 +0,11 (+0,14%) OURO
2.323,20 -8,00 (-0,34%) Bitcoin USD
63.156,20 +162,34 (+0,26%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:33PM EDT. Mercado aberto.
Preço de exercício:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510C00070000 | 2024-05-07 2:17PM EDT | 2024-05-10 | 0.73 | 0.71 | 0.73 | -0.47 | -39.17% | 893 | 2,879 | 39.94% |
| MRVL240517C00070000 | 2024-05-07 2:15PM EDT | 2024-05-17 | 1.54 | 1.53 | 1.57 | -0.44 | -22.22% | 379 | 9,288 | 42.14% |
| MRVL240524C00070000 | 2024-05-07 2:17PM EDT | 2024-05-24 | 2.34 | 2.32 | 2.37 | -0.43 | -15.52% | 16 | 1,214 | 46.14% |
| MRVL240531C00070000 | 2024-05-07 2:04PM EDT | 2024-05-31 | 3.95 | 3.85 | 3.95 | -0.30 | -7.06% | 8 | 1,085 | 60.40% |
| MRVL240607C00070000 | 2024-05-07 10:24AM EDT | 2024-06-07 | 4.45 | 4.15 | 4.25 | -0.05 | -1.11% | 26 | 63 | 57.08% |
| MRVL240621C00070000 | 2024-05-07 1:11PM EDT | 2024-06-21 | 5.08 | 4.75 | 4.85 | -0.17 | -3.24% | 199 | 5,992 | 53.74% |
| MRVL240719C00070000 | 2024-05-07 1:28PM EDT | 2024-07-19 | 6.15 | 5.70 | 5.80 | -0.05 | -0.81% | 31 | 2,089 | 50.05% |
| MRVL240816C00070000 | 2024-05-07 11:27AM EDT | 2024-08-16 | 7.10 | 6.70 | 6.80 | +0.10 | +1.43% | 2 | 1,596 | 49.85% |
| MRVL240920C00070000 | 2024-05-07 12:42PM EDT | 2024-09-20 | 8.70 | 8.20 | 8.30 | +0.15 | +1.75% | 22 | 1,020 | 51.65% |
| MRVL241115C00070000 | 2024-05-06 12:06PM EDT | 2024-11-15 | 9.80 | 9.70 | 9.80 | 0.00 | - | 2 | 783 | 51.07% |
| MRVL241220C00070000 | 2024-05-07 12:18PM EDT | 2024-12-20 | 11.31 | 10.55 | 10.90 | +0.91 | +8.75% | 15 | 461 | 51.53% |
| MRVL250117C00070000 | 2024-05-06 11:45AM EDT | 2025-01-17 | 11.83 | 11.30 | 11.45 | +0.33 | +2.87% | 1 | 3,197 | 51.49% |
| MRVL250321C00070000 | 2024-05-07 10:40AM EDT | 2025-03-21 | 13.10 | 12.65 | 12.90 | -0.05 | -0.38% | 130 | 28 | 51.67% |
| MRVL250620C00070000 | 2024-05-06 10:47AM EDT | 2025-06-20 | 14.70 | 14.55 | 14.75 | 0.00 | - | 2 | 6 | 52.17% |
| MRVL260116C00070000 | 2024-05-06 12:21PM EDT | 2026-01-16 | 18.00 | 17.85 | 18.90 | 0.00 | - | 2 | 608 | 53.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510P00070000 | 2024-05-07 2:04PM EDT | 2024-05-10 | 1.42 | 1.48 | 1.51 | +0.04 | +2.90% | 160 | 305 | 32.03% |
| MRVL240517P00070000 | 2024-05-07 2:04PM EDT | 2024-05-17 | 2.19 | 2.25 | 2.28 | +0.09 | +4.29% | 73 | 2,933 | 36.08% |
| MRVL240524P00070000 | 2024-05-07 2:04PM EDT | 2024-05-24 | 2.91 | 2.96 | 3.00 | -0.05 | -1.69% | 43 | 102 | 40.14% |
| MRVL240531P00070000 | 2024-05-07 12:51PM EDT | 2024-05-31 | 4.25 | 4.40 | 4.55 | 0.00 | - | 243 | 84 | 54.59% |
| MRVL240607P00070000 | 2024-05-07 1:44PM EDT | 2024-06-07 | 4.55 | 4.65 | 4.75 | -0.20 | -4.21% | 23 | 99 | 51.00% |
| MRVL240621P00070000 | 2024-05-07 1:45PM EDT | 2024-06-21 | 5.00 | 5.10 | 5.20 | 0.00 | - | 1,950 | 6,405 | 47.66% |
| MRVL240719P00070000 | 2024-05-07 2:03PM EDT | 2024-07-19 | 5.90 | 5.90 | 6.00 | +0.15 | +2.61% | 22 | 803 | 44.04% |
| MRVL240816P00070000 | 2024-05-07 1:11PM EDT | 2024-08-16 | 6.45 | 6.60 | 6.70 | -0.24 | -3.59% | 22 | 858 | 42.32% |
| MRVL240920P00070000 | 2024-05-07 12:51PM EDT | 2024-09-20 | 7.65 | 7.75 | 7.85 | -0.10 | -1.29% | 22 | 2,977 | 43.36% |
| MRVL241115P00070000 | 2024-05-07 10:11AM EDT | 2024-11-15 | 8.73 | 8.80 | 8.90 | -0.10 | -1.13% | 52 | 129 | 41.80% |
| MRVL241220P00070000 | 2024-05-06 10:00AM EDT | 2024-12-20 | 9.35 | 9.55 | 9.65 | 0.00 | - | 2 | 1,172 | 41.93% |
| MRVL250117P00070000 | 2024-05-06 3:24PM EDT | 2025-01-17 | 9.95 | 9.85 | 10.00 | 0.00 | - | 2 | 1,201 | 41.10% |
| MRVL250321P00070000 | 2024-04-24 11:33AM EDT | 2025-03-21 | 12.90 | 10.80 | 10.95 | 0.00 | - | 3 | 141 | 40.55% |
| MRVL260116P00070000 | 2024-04-29 11:51AM EDT | 2026-01-16 | 13.82 | 13.85 | 14.20 | 0.00 | - | 1 | 319 | 38.32% |
© 2024 Yahoo. Todos os direitos reservados.