Mercado fechará em 3 h 48 min
BOVESPA
129.512,50 +1.046,81 (+0,81%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.993,34 -289,61 (-0,51%) PETROLEO CRU
78,45 -0,03 (-0,04%) OURO
2.322,00 -9,20 (-0,39%) Bitcoin USD
63.855,46 +268,71 (+0,42%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:12PM EDT. Mercado aberto.
Preço de exercício:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510C00075000 | 2024-05-07 11:29AM EDT | 2024-05-10 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 3 | 469 | 41.41% |
| MRVL240517C00075000 | 2024-05-07 11:55AM EDT | 2024-05-17 | 0.41 | 0.40 | 0.42 | -0.04 | -8.89% | 30 | 6,652 | 40.33% |
| MRVL240524C00075000 | 2024-05-07 9:57AM EDT | 2024-05-24 | 0.90 | 0.96 | 1.00 | -0.11 | -10.89% | 14 | 201 | 44.39% |
| MRVL240531C00075000 | 2024-05-07 11:01AM EDT | 2024-05-31 | 2.32 | 2.30 | 2.33 | +0.02 | +0.87% | 10 | 304 | 58.18% |
| MRVL240607C00075000 | 2024-05-03 3:57PM EDT | 2024-06-07 | 2.59 | 2.60 | 2.65 | +0.28 | +12.12% | 1 | 78 | 55.44% |
| MRVL240614C00075000 | 2024-05-07 11:36AM EDT | 2024-06-14 | 2.89 | 2.88 | 2.95 | -0.01 | -0.34% | 5 | 2 | 53.56% |
| MRVL240621C00075000 | 2024-05-07 11:54AM EDT | 2024-06-21 | 3.16 | 3.15 | 3.20 | +0.01 | +0.32% | 280 | 2,974 | 52.08% |
| MRVL240719C00075000 | 2024-05-06 11:07AM EDT | 2024-07-19 | 3.87 | 4.05 | 4.15 | 0.00 | - | 2 | 777 | 49.06% |
| MRVL240816C00075000 | 2024-05-06 2:47PM EDT | 2024-08-16 | 5.00 | 5.00 | 5.10 | 0.00 | - | 62 | 1,080 | 48.33% |
| MRVL240920C00075000 | 2024-05-07 9:52AM EDT | 2024-09-20 | 6.50 | 6.55 | 6.65 | +0.05 | +0.78% | 1 | 4,829 | 50.53% |
| MRVL241115C00075000 | 2024-05-07 9:30AM EDT | 2024-11-15 | 7.89 | 8.00 | 8.15 | +2.39 | +43.45% | 1 | 121 | 50.22% |
| MRVL241220C00075000 | 2024-05-06 11:16AM EDT | 2024-12-20 | 8.93 | 9.10 | 9.25 | +0.23 | +2.64% | 1 | 786 | 50.85% |
| MRVL250117C00075000 | 2024-05-07 10:13AM EDT | 2025-01-17 | 9.50 | 9.65 | 9.80 | -0.10 | -1.04% | 29 | 2,676 | 50.34% |
| MRVL250321C00075000 | 2024-05-02 3:27PM EDT | 2025-03-21 | 9.66 | 11.15 | 11.30 | 0.00 | - | 596 | 390 | 50.87% |
| MRVL260116C00075000 | 2024-05-06 11:32AM EDT | 2026-01-16 | 15.65 | 15.95 | 17.70 | 0.00 | - | 2 | 456 | 52.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510P00075000 | 2024-05-02 3:54PM EDT | 2024-05-10 | 8.40 | 5.10 | 5.30 | 0.00 | - | 1 | 4 | 54.69% |
| MRVL240517P00075000 | 2024-05-07 11:41AM EDT | 2024-05-17 | 5.52 | 5.40 | 5.55 | -0.43 | -7.23% | 15 | 2,530 | 41.94% |
| MRVL240524P00075000 | 2024-05-03 2:27PM EDT | 2024-05-24 | 7.35 | 5.85 | 6.00 | 0.00 | - | 12 | 112 | 42.77% |
| MRVL240531P00075000 | 2024-05-07 11:09AM EDT | 2024-05-31 | 7.24 | 7.10 | 7.25 | -3.51 | -32.65% | 9 | 1 | 54.93% |
| MRVL240607P00075000 | 2024-04-30 10:46AM EDT | 2024-06-07 | 7.49 | 7.35 | 7.50 | -1.41 | -15.84% | 1 | 4 | 51.83% |
| MRVL240621P00075000 | 2024-05-03 2:28PM EDT | 2024-06-21 | 9.01 | 7.80 | 7.90 | 0.00 | - | 4 | 1,675 | 48.34% |
| MRVL240719P00075000 | 2024-05-03 2:28PM EDT | 2024-07-19 | 9.63 | 8.45 | 8.60 | 0.00 | - | 1 | 441 | 43.92% |
| MRVL240816P00075000 | 2024-05-06 1:22PM EDT | 2024-08-16 | 9.75 | 9.20 | 9.30 | 0.00 | - | 3 | 495 | 42.29% |
| MRVL240920P00075000 | 2024-05-06 3:37PM EDT | 2024-09-20 | 10.70 | 10.35 | 10.45 | 0.00 | - | 10 | 294 | 43.31% |
| MRVL241115P00075000 | 2024-04-26 11:11AM EDT | 2024-11-15 | 12.00 | 11.35 | 11.50 | 0.00 | - | 2 | 52 | 41.70% |
| MRVL241220P00075000 | 2024-04-25 11:10AM EDT | 2024-12-20 | 13.95 | 12.10 | 12.20 | 0.00 | - | 10 | 1,604 | 41.55% |
| MRVL250117P00075000 | 2024-05-03 9:44AM EDT | 2025-01-17 | 13.25 | 12.40 | 12.60 | 0.00 | - | 3 | 2,016 | 40.93% |
| MRVL250321P00075000 | 2024-04-25 3:15PM EDT | 2025-03-21 | 14.42 | 13.35 | 13.50 | 0.00 | - | 3 | 17 | 40.12% |
| MRVL260116P00075000 | 2024-05-07 11:15AM EDT | 2026-01-16 | 16.60 | 15.60 | 16.80 | -2.37 | -12.49% | 1 | 28 | 37.89% |
© 2024 Yahoo. Todos os direitos reservados.