La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0887 +0,0066 (+0,61 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 535,33 +3 963,89 (+7,01 %)
Marathon Oil Corporation (MRO)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240920C00014000 | 2024-03-06 11:19AM EDT | 14.00 | 10.80 | 15.75 | 16.05 | 0.00 | - | 1 | 1 | 186.38% |
| MRO240920C00015000 | 2024-03-01 11:12AM EDT | 15.00 | 9.70 | 13.50 | 14.60 | 0.00 | - | 2 | 48 | 148.10% |
| MRO240920C00016000 | 2024-02-28 3:18PM EDT | 16.00 | 8.70 | 12.55 | 13.75 | 0.00 | - | - | 1 | 139.16% |
| MRO240920C00017000 | 2024-02-15 2:34PM EDT | 17.00 | 6.87 | 9.25 | 10.95 | 0.00 | - | 12 | 11 | 70.56% |
| MRO240920C00018000 | 2024-04-12 12:44PM EDT | 18.00 | 11.76 | 6.95 | 9.90 | 0.00 | - | 50 | 80 | 86.77% |
| MRO240920C00019000 | 2024-05-01 10:30AM EDT | 19.00 | 7.80 | 7.75 | 7.85 | 0.00 | - | 1 | 148 | 48.78% |
| MRO240920C00020000 | 2024-05-03 9:31AM EDT | 20.00 | 6.62 | 6.75 | 6.90 | 0.00 | - | 10 | 38 | 44.73% |
| MRO240920C00021000 | 2024-03-27 2:25PM EDT | 21.00 | 7.20 | 7.15 | 9.30 | 0.00 | - | 1 | 158 | 91.16% |
| MRO240920C00022000 | 2024-04-23 12:40PM EDT | 22.00 | 6.35 | 4.95 | 5.10 | 0.00 | - | 8 | 202 | 38.57% |
| MRO240920C00023000 | 2024-05-14 3:51PM EDT | 23.00 | 4.25 | 4.10 | 4.25 | 0.00 | - | 50 | 180 | 35.86% |
| MRO240920C00024000 | 2024-05-08 9:39AM EDT | 24.00 | 3.75 | 3.35 | 3.45 | 0.00 | - | 41 | 475 | 33.45% |
| MRO240920C00025000 | 2024-05-15 11:46AM EDT | 25.00 | 2.62 | 2.64 | 2.97 | -0.02 | -0.76% | 19 | 464 | 35.72% |
| MRO240920C00026000 | 2024-05-15 3:46PM EDT | 26.00 | 1.99 | 1.90 | 2.26 | -0.11 | -5.24% | 62 | 235 | 32.72% |
| MRO240920C00027000 | 2024-05-13 1:03PM EDT | 27.00 | 1.48 | 1.51 | 1.56 | -0.03 | -1.99% | 30 | 543 | 28.86% |
| MRO240920C00028000 | 2024-05-15 1:43PM EDT | 28.00 | 1.07 | 1.09 | 1.13 | -0.01 | -0.93% | 6 | 528 | 27.98% |
| MRO240920C00029000 | 2024-05-15 9:42AM EDT | 29.00 | 0.77 | 0.77 | 0.81 | -0.03 | -3.75% | 40 | 588 | 27.56% |
| MRO240920C00030000 | 2024-05-14 3:30PM EDT | 30.00 | 0.56 | 0.53 | 0.56 | 0.00 | - | 25 | 655 | 27.10% |
| MRO240920C00031000 | 2024-05-14 1:08PM EDT | 31.00 | 0.38 | 0.36 | 0.39 | 0.00 | - | 12 | 840 | 27.05% |
| MRO240920C00032000 | 2024-05-13 9:30AM EDT | 32.00 | 0.29 | 0.24 | 0.26 | 0.00 | - | 1 | 325 | 26.76% |
| MRO240920C00033000 | 2024-05-13 11:19AM EDT | 33.00 | 0.19 | 0.17 | 0.19 | 0.00 | - | 2 | 156 | 27.34% |
| MRO240920C00034000 | 2024-05-10 1:35PM EDT | 34.00 | 0.16 | 0.12 | 0.14 | 0.00 | - | 6 | 157 | 27.93% |
| MRO240920C00035000 | 2024-05-14 3:54PM EDT | 35.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | 25 | 283 | 28.81% |
| MRO240920C00036000 | 2024-04-29 9:31AM EDT | 36.00 | 0.21 | 0.06 | 0.09 | 0.00 | - | 9 | 60 | 29.79% |
| MRO240920C00040000 | 2024-05-15 12:07PM EDT | 40.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 6 | 301 | 34.18% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240920P00012000 | 2024-04-01 1:21PM EDT | 12.00 | 0.18 | 0.00 | 1.27 | 0.00 | - | 3 | 23 | 110.74% |
| MRO240920P00014000 | 2024-03-04 12:17PM EDT | 14.00 | 0.08 | 0.03 | 0.20 | 0.00 | - | 20 | 850 | 61.52% |
| MRO240920P00015000 | 2024-03-06 3:35PM EDT | 15.00 | 0.12 | 0.00 | 1.01 | 0.00 | - | 4 | 4 | 78.91% |
| MRO240920P00017000 | 2024-03-11 12:24PM EDT | 17.00 | 0.21 | 0.03 | 0.06 | 0.00 | - | 650 | 1,292 | 39.84% |
| MRO240920P00018000 | 2024-05-08 1:06PM EDT | 18.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 2 | 644 | 34.18% |
| MRO240920P00019000 | 2024-05-07 3:39PM EDT | 19.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 790 | 623 | 32.81% |
| MRO240920P00020000 | 2024-04-22 12:05PM EDT | 20.00 | 0.18 | 0.09 | 0.12 | 0.00 | - | 1 | 1,041 | 31.06% |
| MRO240920P00021000 | 2024-05-10 9:58AM EDT | 21.00 | 0.14 | 0.14 | 0.17 | 0.00 | - | 1 | 84 | 29.00% |
| MRO240920P00022000 | 2024-05-14 1:44PM EDT | 22.00 | 0.27 | 0.23 | 0.26 | 0.00 | - | 10 | 305 | 27.59% |
| MRO240920P00023000 | 2024-04-23 2:35PM EDT | 23.00 | 0.45 | 0.37 | 0.41 | 0.00 | - | 1 | 461 | 26.76% |
| MRO240920P00024000 | 2024-05-15 3:45PM EDT | 24.00 | 0.62 | 0.53 | 0.61 | -0.01 | -1.59% | 1 | 229 | 25.64% |
| MRO240920P00025000 | 2024-05-13 12:04PM EDT | 25.00 | 0.92 | 0.84 | 0.89 | 0.00 | - | 10 | 1,211 | 24.66% |
| MRO240920P00026000 | 2024-05-15 10:36AM EDT | 26.00 | 1.33 | 1.20 | 1.25 | +0.10 | +8.13% | 1 | 299 | 23.49% |
| MRO240920P00027000 | 2024-05-14 12:23PM EDT | 27.00 | 1.90 | 1.68 | 1.72 | +0.10 | +5.56% | 3 | 533 | 22.46% |
| MRO240920P00028000 | 2024-05-07 1:22PM EDT | 28.00 | 2.11 | 2.26 | 2.34 | 0.00 | - | 9 | 131 | 22.12% |
| MRO240920P00029000 | 2024-05-15 10:06AM EDT | 29.00 | 3.25 | 2.81 | 3.00 | +0.33 | +11.30% | 2 | 187 | 20.61% |
| MRO240920P00030000 | 2024-05-15 3:45PM EDT | 30.00 | 3.80 | 3.70 | 3.80 | +0.38 | +11.11% | 12 | 226 | 19.83% |
| MRO240920P00031000 | 2024-04-04 1:25PM EDT | 31.00 | 2.90 | 4.80 | 5.90 | 0.00 | - | 9 | 208 | 45.78% |
| MRO240920P00032000 | 2024-05-01 9:43AM EDT | 32.00 | 5.60 | 4.95 | 5.60 | 0.00 | - | 2 | 10 | 17.58% |
| MRO240920P00033000 | 2024-04-16 9:43AM EDT | 33.00 | 4.95 | 5.90 | 6.60 | 0.00 | - | 94 | 1 | 19.92% |
| MRO240920P00035000 | 2024-04-05 9:40AM EDT | 35.00 | 5.81 | 7.75 | 9.80 | 0.00 | - | 125 | 125 | 58.40% |
