Mercado fechará em 5 horas 1 minuto
BOVESPA
129.673,15 +1.207,46 (+0,94%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.037,88 -245,07 (-0,43%) PETROLEO CRU
77,75 -0,73 (-0,93%) OURO
2.328,30 -2,90 (-0,12%) Bitcoin USD
63.795,40 +263,76 (+0,42%)
Marvell Technology, Inc. (MRVL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:59AM EDT. Mercado aberto.
Preço de exercício:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510C00080000 | 2024-05-06 3:46PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.10 | 0.00 | - | 3 | 386 | 67.58% |
| MRVL240517C00080000 | 2024-05-07 10:06AM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 11 | 8,593 | 42.38% |
| MRVL240524C00080000 | 2024-05-06 12:41PM EDT | 2024-05-24 | 0.26 | 0.26 | 0.28 | 0.00 | - | 4 | 397 | 44.24% |
| MRVL240531C00080000 | 2024-05-06 3:54PM EDT | 2024-05-31 | 1.20 | 1.10 | 1.13 | 0.00 | - | 20 | 128 | 57.32% |
| MRVL240607C00080000 | 2024-05-07 10:43AM EDT | 2024-06-07 | 1.33 | 1.32 | 1.35 | -0.07 | -4.76% | 1 | 16 | 54.32% |
| MRVL240614C00080000 | 2024-05-06 2:41PM EDT | 2024-06-14 | 1.53 | 1.53 | 1.58 | -0.10 | -6.13% | 6 | 9 | 52.37% |
| MRVL240621C00080000 | 2024-05-07 10:39AM EDT | 2024-06-21 | 1.75 | 1.74 | 1.78 | -0.06 | -3.31% | 128 | 14,988 | 50.83% |
| MRVL240719C00080000 | 2024-05-06 3:10PM EDT | 2024-07-19 | 2.61 | 2.50 | 2.55 | 0.00 | - | 173 | 2,147 | 47.58% |
| MRVL240816C00080000 | 2024-05-06 2:44PM EDT | 2024-08-16 | 3.45 | 3.35 | 3.40 | 0.00 | - | 13 | 701 | 46.97% |
| MRVL240920C00080000 | 2024-05-06 3:43PM EDT | 2024-09-20 | 4.80 | 4.70 | 4.85 | 0.00 | - | 22 | 1,297 | 49.59% |
| MRVL241115C00080000 | 2024-05-06 3:41PM EDT | 2024-11-15 | 6.20 | 6.15 | 6.25 | 0.00 | - | 1 | 32 | 48.90% |
| MRVL241220C00080000 | 2024-05-07 10:09AM EDT | 2024-12-20 | 7.20 | 7.20 | 7.30 | -0.03 | -0.41% | 4 | 1,701 | 49.83% |
| MRVL250117C00080000 | 2024-05-06 11:23AM EDT | 2025-01-17 | 7.45 | 7.70 | 7.85 | 0.00 | - | 5 | 1,761 | 49.40% |
| MRVL250321C00080000 | 2024-05-06 9:39AM EDT | 2025-03-21 | 9.00 | 9.15 | 9.55 | 0.00 | - | 17 | 1,567 | 50.04% |
| MRVL260116C00080000 | 2024-05-06 3:06PM EDT | 2026-01-16 | 14.55 | 14.40 | 15.55 | 0.00 | - | 19 | 424 | 51.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240510P00080000 | 2024-05-06 2:50PM EDT | 2024-05-10 | 10.55 | 10.30 | 10.65 | 0.00 | - | 1 | 0 | 97.46% |
| MRVL240517P00080000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 10.83 | 10.30 | 10.55 | 0.00 | - | 1 | 85 | 56.35% |
| MRVL240524P00080000 | 2024-05-03 2:27PM EDT | 2024-05-24 | 11.84 | 10.00 | 10.80 | 0.00 | - | 12 | 32 | 56.06% |
| MRVL240531P00080000 | 2024-04-16 1:35PM EDT | 2024-05-31 | 13.10 | 11.20 | 11.95 | 0.00 | - | 2 | 2 | 63.09% |
| MRVL240621P00080000 | 2024-05-01 11:12AM EDT | 2024-06-21 | 16.60 | 11.65 | 11.80 | 0.00 | - | 1 | 590 | 49.46% |
| MRVL240719P00080000 | 2024-05-01 11:12AM EDT | 2024-07-19 | 16.88 | 12.15 | 12.40 | 0.00 | - | 1 | 291 | 44.81% |
| MRVL240816P00080000 | 2024-05-06 11:29AM EDT | 2024-08-16 | 13.30 | 12.80 | 13.00 | 0.00 | - | 167 | 327 | 42.85% |
| MRVL240920P00080000 | 2024-05-03 12:14PM EDT | 2024-09-20 | 14.80 | 13.55 | 14.00 | 0.00 | - | 15 | 1,329 | 43.41% |
| MRVL241115P00080000 | 2024-04-15 2:18PM EDT | 2024-11-15 | 16.10 | 14.75 | 14.90 | 0.00 | - | 3 | 6 | 41.28% |
| MRVL241220P00080000 | 2024-04-24 10:17AM EDT | 2024-12-20 | 18.20 | 15.35 | 15.55 | 0.00 | - | 1 | 192 | 41.05% |
| MRVL250117P00080000 | 2024-04-22 3:42PM EDT | 2025-01-17 | 19.95 | 15.75 | 15.95 | 0.00 | - | 3 | 1,018 | 40.50% |
| MRVL250321P00080000 | 2024-04-25 10:58AM EDT | 2025-03-21 | 18.45 | 16.60 | 16.80 | 0.00 | - | 1 | 3 | 39.62% |
| MRVL260116P00080000 | 2024-02-07 4:10PM EDT | 2026-01-16 | 19.75 | 17.85 | 18.70 | 0.00 | - | 1 | 12 | 33.72% |
© 2024 Yahoo. Todos os direitos reservados.