La bourse est fermée
Dow Jones
39 865,91 +307,80 (+0,78 %) Nasdaq
16 737,19 +226,01 (+1,37 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0883 +0,0061 (+0,57 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 661,30 +4 103,12 (+7,25 %)
Marathon Oil Corporation (MRO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:38PM EDT. Marché ouvert.
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240524C00021000 | 2024-04-29 2:52PM EDT | 21.00 | 6.80 | 5.35 | 5.45 | 0.00 | - | 2 | 0 | 79.69% |
| MRO240524C00024000 | 2024-05-08 11:50AM EDT | 24.00 | 3.14 | 2.38 | 2.47 | 0.00 | - | 10 | 1 | 48.83% |
| MRO240524C00025000 | 2024-05-14 12:52PM EDT | 25.00 | 1.12 | 1.23 | 1.49 | -0.37 | -24.83% | 3 | 3 | 34.77% |
| MRO240524C00025500 | 2024-05-08 12:01PM EDT | 25.50 | 2.10 | 0.99 | 1.04 | 0.00 | - | - | 2 | 29.79% |
| MRO240524C00026000 | 2024-05-15 1:39PM EDT | 26.00 | 0.66 | 0.61 | 0.63 | -0.09 | -12.00% | 188 | 102 | 25.20% |
| MRO240524C00026500 | 2024-05-15 1:50PM EDT | 26.50 | 0.36 | 0.35 | 0.37 | -0.15 | -29.41% | 159 | 438 | 25.39% |
| MRO240524C00027000 | 2024-05-15 2:48PM EDT | 27.00 | 0.19 | 0.17 | 0.19 | -0.07 | -26.92% | 152 | 1,130 | 25.10% |
| MRO240524C00027500 | 2024-05-15 11:40AM EDT | 27.50 | 0.09 | 0.08 | 0.10 | -0.04 | -30.77% | 142 | 468 | 26.27% |
| MRO240524C00028000 | 2024-05-15 12:58PM EDT | 28.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3 | 125 | 27.34% |
| MRO240524C00028500 | 2024-05-15 10:17AM EDT | 28.50 | 0.02 | 0.03 | 0.03 | -0.03 | -60.00% | 11 | 161 | 29.30% |
| MRO240524C00029000 | 2024-05-15 2:49PM EDT | 29.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 2 | 68 | 34.38% |
| MRO240524C00030000 | 2024-05-10 12:37PM EDT | 30.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 51 | 40.63% |
| MRO240524C00031000 | 2024-05-10 10:07AM EDT | 31.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 20 | 49.22% |
| MRO240524C00032000 | 2024-05-13 12:59PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 24 | 51.56% |
| MRO240524C00033000 | 2024-04-18 2:37PM EDT | 33.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 120.12% |
| MRO240524C00034000 | 2024-05-09 2:14PM EDT | 34.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 106.64% |
| MRO240524C00035000 | 2024-05-07 3:07PM EDT | 35.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 10 | 108.98% |
| MRO240524C00036000 | 2024-04-05 1:42PM EDT | 36.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 3 | 4 | 159.96% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240524P00022000 | 2024-05-13 2:00PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 50.00% |
| MRO240524P00023000 | 2024-05-15 12:58PM EDT | 23.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1 | 1 | 43.36% |
| MRO240524P00024000 | 2024-05-15 10:40AM EDT | 24.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 22 | 62 | 31.64% |
| MRO240524P00024500 | 2024-05-14 9:49AM EDT | 24.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 3 | 28.13% |
| MRO240524P00025000 | 2024-05-15 12:58PM EDT | 25.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 44 | 71 | 24.81% |
| MRO240524P00025500 | 2024-05-15 9:50AM EDT | 25.50 | 0.13 | 0.10 | 0.11 | +0.01 | +8.33% | 2 | 27 | 23.24% |
| MRO240524P00026000 | 2024-05-15 1:49PM EDT | 26.00 | 0.22 | 0.22 | 0.23 | -0.01 | -4.35% | 126 | 245 | 21.88% |
| MRO240524P00026500 | 2024-05-15 2:20PM EDT | 26.50 | 0.43 | 0.45 | 0.46 | -0.01 | -2.27% | 36 | 94 | 21.68% |
| MRO240524P00027000 | 2024-05-15 11:28AM EDT | 27.00 | 0.80 | 0.75 | 0.86 | +0.05 | +6.67% | 5 | 98 | 26.17% |
| MRO240524P00027500 | 2024-05-15 1:04PM EDT | 27.50 | 1.15 | 1.17 | 1.23 | -0.04 | -3.36% | 1 | 11 | 23.83% |
| MRO240524P00028000 | 2024-05-15 11:31AM EDT | 28.00 | 1.66 | 1.64 | 1.69 | +0.26 | +18.57% | 7 | 115 | 25.00% |
| MRO240524P00029000 | 2024-05-02 2:40PM EDT | 29.00 | 2.84 | 2.60 | 3.00 | 0.00 | - | 1 | 15 | 50.59% |
| MRO240524P00030000 | 2024-04-30 3:52PM EDT | 30.00 | 2.63 | 3.60 | 3.70 | 0.00 | - | 3 | 2 | 47.66% |
| MRO240524P00031000 | 2024-04-17 3:36PM EDT | 31.00 | 3.40 | 4.60 | 4.70 | 0.00 | - | 1 | 0 | 56.64% |
