$103.81
-4.90-4.51%
al cierre: -
$103.58
-0.23-0.22%
After hour: Feb 21, 7:51 PM EDT
Comments
Loading...
Marvell Tech (NASDAQ:MRVL) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Marvell Tech a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Marvell Tech..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price48.09Feb 20, 2025
Change
00%
Bid42.35
Ask45.9
volume0
Intrest1
Strike
60
60
Last Price0.01Feb 21, 2025
Change
-
Bid-
Ask0.21
volume1
Intrest0
Last Price49.59Jan 31, 2025
Change
00%
Bid37.5
Ask40.9
volume0
Intrest1
Strike
65
65
Last Price0.09Jan 28, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest1
Last Price33.02Feb 21, 2025
Change
13.1328.45%
Bid32.35
Ask35.95
volume1
Intrest1
Strike
70
70
Last Price0.08Feb 10, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest18
Last Price28.7Feb 21, 2025
Change
3.6511.28%
Bid27.65
Ask29.45
volume300
Intrest2
Strike
75
75
Last Price0.06Feb 07, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest6
Last Price24Feb 21, 2025
Change
8.225.47%
Bid23.1
Ask25.1
volume1
Intrest7
Strike
80
80
Last Price0.04Feb 21, 2025
Change
0.0133.33%
Bid-
Ask0.32
volume11
Intrest337
Last Price20.4Feb 21, 2025
Change
-
Bid19.05
Ask21.25
volume1
Intrest0
Strike
84
84
Last Price0.07Feb 21, 2025
Change
0.0375%
Bid-
Ask0.11
volume1
Intrest20
Last Price21.44Feb 13, 2025
Change
00%
Bid18.05
Ask20.3
volume0
Intrest6
Strike
85
85
Last Price0.07Feb 21, 2025
Change
0.05250%
Bid-
Ask0.29
volume9
Intrest365
Last Price-
Change
-
Bid17.1
Ask19.35
volume0
Intrest0
Strike
86
86
Last Price0.1Feb 21, 2025
Change
-
Bid-
Ask0.31
volume50
Intrest0
Last Price-
Change
-
Bid16.35
Ask18.4
volume0
Intrest0
Strike
87
87
Last Price0.12Feb 21, 2025
Change
0.07140%
Bid-
Ask0.15
volume103
Intrest11
Last Price-
Change
-
Bid15.2
Ask17.4
volume0
Intrest0
Strike
88
88
Last Price0.14Feb 21, 2025
Change
0.09180%
Bid0.13
Ask0.15
volume17
Intrest21
Last Price-
Change
-
Bid14.4
Ask15.6
volume0
Intrest0
Strike
89
89
Last Price0.06Feb 21, 2025
Change
0.0120%
Bid0.16
Ask0.18
volume1
Intrest11
Last Price14.3Feb 21, 2025
Change
4.7524.93%
Bid13.7
Ask14.7
volume100
Intrest340
Strike
90
90
Last Price0.21Feb 21, 2025
Change
0.15250%
Bid0.2
Ask0.22
volume44
Intrest349
Last Price-
Change
-
Bid12.4
Ask14.4
volume0
Intrest0
Strike
91
91
Last Price0.26Feb 21, 2025
Change
0.2333.33%
Bid0.25
Ask0.27
volume5
Intrest39
Last Price18.7Feb 19, 2025
Change
00%
Bid11.4
Ask13.75
volume0
Intrest5
Strike
92
92
Last Price0.32Feb 21, 2025
Change
0.23255.56%
Bid0.29
Ask0.33
volume10
Intrest62
Last Price17.5Feb 19, 2025
Change
00%
Bid10.35
Ask12.65
volume0
Intrest4
Strike
93
93
Last Price0.43Feb 21, 2025
Change
0.31258.33%
Bid0.38
Ask0.61
volume67
Intrest56
Last Price9.81Feb 21, 2025
Change
2.4920.24%
Bid9.4
Ask11.55
volume19
Intrest2
Strike
94
94
Last Price0.58Feb 21, 2025
Change
0.42262.5%
Bid0.47
Ask0.51
volume372
Intrest1546
Last Price9.6Feb 21, 2025
Change
5.636.84%
Bid9.4
Ask10.5
volume44
Intrest31
Strike
95
95
Last Price0.59Feb 21, 2025
Change
0.43268.75%
Bid0.59
Ask0.72
volume152
Intrest646
Last Price8.19Feb 21, 2025
Change
3.9632.59%
Bid8.05
Ask9.3
volume1
Intrest22
Strike
96
96
Last Price0.82Feb 21, 2025
Change
0.6272.73%
Bid0.52
Ask0.77
volume111
Intrest489
Last Price7.87Feb 21, 2025
Change
6.5845.54%
Bid7.2
Ask8.9
volume11
Intrest11
Strike
97
97
Last Price0.96Feb 21, 2025
Change
0.66220%
Bid0.89
Ask1.54
volume12
Intrest587
Last Price10.7Feb 20, 2025
Change
00%
Bid6.9
Ask8.15
volume0
Intrest9
Strike
98
98
Last Price1.08Feb 21, 2025
Change
0.66157.14%
Bid0.59
Ask1.35
volume157
Intrest630
Last Price5.5Feb 21, 2025
Change
4.545%
Bid5.6
Ask6.4
volume1
Intrest15
Strike
99
99
Last Price1.39Feb 21, 2025
Change
0.94208.89%
Bid1.11
Ask1.79
volume111
Intrest7380
Last Price5.75Feb 21, 2025
Change
3.638.5%
Bid5.25
Ask5.7
volume114
Intrest290
Strike
100
100
Last Price1.65Feb 21, 2025
Change
1.09194.64%
Bid1.2
Ask1.69
volume411
Intrest1705
Last Price4.69Feb 21, 2025
Change
4.7150.11%
Bid3.95
Ask5
volume7
Intrest20
Strike
101
101
Last Price1.92Feb 21, 2025
Change
1.13143.04%
Bid1.91
Ask2.21
volume307
Intrest257
Last Price4.25Feb 21, 2025
Change
3.3944.37%
Bid3.25
Ask4.35
volume40
Intrest41
Strike
102
102
Last Price2.26Feb 21, 2025
Change
1.36151.11%
Bid2.11
Ask2.99
volume289
Intrest1514
Last Price3.65Feb 21, 2025
Change
2.7542.97%
Bid2.92
Ask3.8
volume110
Intrest122
Strike
103
103
Last Price2.81Feb 21, 2025
Change
1.68148.67%
Bid2.74
Ask3.25
volume195
Intrest415
Last Price3.2Feb 21, 2025
Change
3.1549.61%
Bid3.1
Ask3.25
volume83
Intrest149
Strike
104
104
Last Price3.25Feb 21, 2025
Change
1.9140.74%
Bid3.2
Ask3.35
volume554
Intrest448
Last Price2.74Feb 21, 2025
Change
2.7650.18%
Bid2.65
Ask2.75
volume432
Intrest734
Strike
105
105
Last Price3.8Feb 21, 2025
Change
2.14128.92%
Bid3.7
Ask3.9
volume509
Intrest1214
Last Price2.24Feb 21, 2025
Change
2.5653.33%
Bid2.04
Ask2.33
volume360
Intrest296
Strike
106
106
Last Price4.75Feb 21, 2025
Change
2.76138.69%
Bid4.25
Ask5.05
volume271
Intrest340
Last Price1.92Feb 21, 2025
Change
2.3855.35%
Bid1.87
Ask1.95
volume514
Intrest238
Strike
107
107
Last Price4.95Feb 21, 2025
Change
2.55106.25%
Bid4.5
Ask6.15
volume338
Intrest357
Last Price1.61Feb 21, 2025
Change
2.0956.49%
Bid1.3
Ask1.62
volume493
Intrest367
Strike
108
108
Last Price5.53Feb 21, 2025
Change
2.7699.64%
Bid5.55
Ask6.95
volume142
Intrest556
Last Price1.31Feb 21, 2025
Change
1.7457.05%
Bid1.07
Ask1.34
volume512
Intrest466
Strike
109
109
Last Price6.6Feb 21, 2025
Change
3.2496.43%
Bid6.15
Ask7.3
volume101
Intrest59
Last Price1.08Feb 21, 2025
Change
1.761.15%
Bid1.05
Ask1.11
volume1263
Intrest1633
Strike
110
110
Last Price7.47Feb 21, 2025
Change
3.5289.11%
Bid6.35
Ask7.5
volume259
Intrest471
Last Price0.91Feb 21, 2025
Change
1.3659.91%
Bid0.85
Ask0.9
volume1068
Intrest720
Strike
111
111
Last Price8.3Feb 21, 2025
Change
3.780.43%
Bid6.9
Ask9.05
volume35
Intrest89
Last Price0.71Feb 21, 2025
Change
1.2463.59%
Bid0.46
Ask0.74
volume355
Intrest479
Strike
112
112
Last Price5.21Feb 20, 2025
Change
00%
Bid8.1
Ask10
volume0
Intrest66
Last Price0.6Feb 21, 2025
Change
1.1365.32%
Bid0.33
Ask0.58
volume211
Intrest596
Strike
113
113
Last Price10.66Feb 21, 2025
Change
5.0188.67%
Bid9.25
Ask10.65
volume29
Intrest118
Last Price0.44Feb 21, 2025
Change
0.9969.23%
Bid0.43
Ask0.47
volume164
Intrest455
Strike
114
114
Last Price6.5Feb 20, 2025
Change
00%
Bid10.2
Ask11.25
volume0
Intrest162
Last Price0.37Feb 21, 2025
Change
0.7466.67%
Bid0.34
Ask0.37
volume730
Intrest1590
Strike
115
115
Last Price12.39Feb 21, 2025
Change
4.9666.76%
Bid10.9
Ask13.45
volume12
Intrest109
Last Price0.29Feb 21, 2025
Change
0.6468.82%
Bid0.27
Ask0.3
volume209
Intrest1093
Strike
116
116
Last Price12Feb 21, 2025
Change
4.0350.56%
Bid11.6
Ask13.25
volume69
Intrest98
Last Price0.21Feb 21, 2025
Change
0.6375%
Bid0.21
Ask0.23
volume288
Intrest987
Strike
117
117
Last Price11.07Feb 21, 2025
Change
1.9921.92%
Bid12.35
Ask14.15
volume3
Intrest150
Last Price0.16Feb 21, 2025
Change
0.4975.38%
Bid0.16
Ask0.19
volume937
Intrest1125
Strike
118
118
Last Price15.37Feb 21, 2025
Change
7.92106.31%
Bid13.4
Ask15.05
volume20
Intrest162
Last Price0.15Feb 21, 2025
Change
0.3871.7%
Bid0.13
Ask0.15
volume131
Intrest417
Strike
119
119
Last Price14.9Feb 21, 2025
Change
4.9549.75%
Bid14.35
Ask16.35
volume48
Intrest96
Last Price0.12Feb 21, 2025
Change
0.2970.73%
Bid0.1
Ask0.12
volume2076
Intrest1610
Strike
120
120
Last Price16.75Feb 21, 2025
Change
4.5537.3%
Bid15.55
Ask17.1
volume30
Intrest49
Last Price0.09Feb 21, 2025
Change
0.2472.73%
Bid0.08
Ask0.1
volume42
Intrest248
Strike
121
121
Last Price17.75Feb 21, 2025
Change
6.557.78%
Bid16.6
Ask17.9
volume49
Intrest40
Last Price0.07Feb 21, 2025
Change
0.2175%
Bid0.06
Ask0.08
volume52
Intrest326
Strike
122
122
Last Price18.45Feb 21, 2025
Change
6.250.61%
Bid17.65
Ask19.05
volume3
Intrest25
Last Price0.04Feb 21, 2025
Change
0.1881.82%
Bid0.04
Ask0.07
volume62
Intrest103
Strike
123
123
Last Price12.7Feb 19, 2025
Change
00%
Bid18.55
Ask19.6
volume0
Intrest46
Last Price0.03Feb 21, 2025
Change
0.1785%
Bid0.03
Ask0.05
volume8
Intrest41
Strike
124
124
Last Price19.83Feb 21, 2025
Change
4.2327.12%
Bid19.75
Ask20.75
volume48
Intrest229
Last Price0.04Feb 21, 2025
Change
0.171.43%
Bid0.03
Ask0.04
volume584
Intrest1449
Strike
125
125
Last Price15.95Feb 11, 2025
Change
00%
Bid20.2
Ask22
volume0
Intrest10
Last Price0.02Feb 21, 2025
Change
0.2492.31%
Bid0.02
Ask0.04
volume1
Intrest120
Strike
126
126
Last Price9.8Feb 07, 2025
Change
00%
Bid21.25
Ask23.15
volume0
Intrest11
Last Price0.07Feb 21, 2025
Change
0.0222.22%
Bid-
Ask0.23
volume1
Intrest67
Strike
127
127
Last Price24.3Feb 14, 2025
Change
00%
Bid22.15
Ask24.15
volume0
Intrest0
Last Price0.07Feb 21, 2025
Change
0.1568.18%
Bid-
Ask0.07
volume2
Intrest63
Strike
128
128
Last Price24.2Feb 13, 2025
Change
00%
Bid23.2
Ask25.3
volume0
Intrest0
Last Price0.06Feb 20, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest70
Strike
129
129
Last Price20.43Feb 20, 2025
Change
00%
Bid23.95
Ask26.5
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume2
Intrest911
Strike
130
130
Last Price18.64Feb 19, 2025
Change
00%
Bid25.15
Ask27.6
volume0
Intrest10
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest218
Strike
131
131
Last Price23.65Feb 20, 2025
Change
00%
Bid26.05
Ask29.4
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
0.0675%
Bid-
Ask0.14
volume2
Intrest16
Strike
132
132
Last Price-
Change
-
Bid27
Ask29.5
volume0
Intrest0
Last Price0.1Feb 19, 2025
Change
00%
Bid-
Ask1.46
volume0
Intrest40
Strike
133
133
Last Price23.35Feb 19, 2025
Change
00%
Bid28.1
Ask30.55
volume0
Intrest0
Last Price0.05Feb 14, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest4
Strike
134
134
Last Price-
Change
-
Bid28.9
Ask31.55
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask1.46
volume0
Intrest231
Strike
135
135
Last Price-
Change
-
Bid29.85
Ask32.5
volume0
Intrest0
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.96
volume0
Intrest43
Strike
136
136
Last Price-
Change
-
Bid30.9
Ask33.55
volume0
Intrest0
Last Price0.25Feb 10, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest4
Strike
137
137
Last Price-
Change
-
Bid31.9
Ask34.5
volume0
Intrest0
Last Price0.06Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
138
138
Last Price-
Change
-
Bid32.8
Ask35.5
volume0
Intrest0
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest265
Strike
139
139
Last Price-
Change
-
Bid33.9
Ask36.5
volume0
Intrest0
Last Price0.03Feb 14, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest72
Strike
140
140
Last Price26.02Jan 31, 2025
Change
00%
Bid34.9
Ask37.5
volume0
Intrest5
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest155
Strike
145
145
Last Price-
Change
-
Bid39.95
Ask42.5
volume0
Intrest0
Last Price0.06Feb 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest488
Strike
150
150
Last Price-
Change
-
Bid45.1
Ask47.55
volume0
Intrest0
Last Price0.1Feb 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest28
Strike
155
155
Last Price-
Change
-
Bid49.9
Ask52.45
volume0
Intrest0
Last Price0.05Feb 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Strike
160
160
Last Price32.8Jan 23, 2025
Change
00%
Bid54.9
Ask57.55
volume0
Intrest0
Last Price0.02Feb 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Strike
165
165
Last Price-
Change
-
Bid59.9
Ask62.5
volume0
Intrest0
Last Price0.02Jan 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
170
170
Last Price-
Change
-
Bid64.95
Ask67.55
volume0
Intrest0