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
60 525,60 +3 918,90 (+6,92 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO241018C00015000 | 2024-05-01 9:37AM EDT | 15.00 | 11.80 | 11.60 | 12.30 | 0.00 | - | - | 1 | 71.68% |
| MRO241018C00018000 | 2024-03-11 9:41AM EDT | 18.00 | 7.20 | 11.10 | 12.10 | 0.00 | - | 1 | 1 | 116.46% |
| MRO241018C00020000 | 2024-02-26 10:40AM EDT | 20.00 | 5.05 | 8.25 | 8.35 | 0.00 | - | 40 | 40 | 72.58% |
| MRO241018C00021000 | 2024-03-15 12:12PM EDT | 21.00 | 6.45 | 7.70 | 9.70 | 0.00 | - | 1 | 35 | 91.36% |
| MRO241018C00022000 | 2024-05-08 3:46PM EDT | 22.00 | 5.60 | 5.10 | 5.20 | 0.00 | - | 3 | 36 | 37.11% |
| MRO241018C00023000 | 2024-04-16 2:42PM EDT | 23.00 | 6.18 | 4.00 | 4.40 | 0.00 | - | 50 | 52 | 35.35% |
| MRO241018C00024000 | 2024-05-13 9:41AM EDT | 24.00 | 3.65 | 3.50 | 3.65 | 0.00 | - | 174 | 302 | 33.74% |
| MRO241018C00025000 | 2024-05-09 12:08PM EDT | 25.00 | 3.35 | 2.87 | 2.94 | 0.00 | - | 8 | 49 | 31.91% |
| MRO241018C00026000 | 2024-05-13 3:14PM EDT | 26.00 | 2.35 | 2.29 | 2.33 | 0.00 | - | 45 | 293 | 30.69% |
| MRO241018C00027000 | 2024-05-13 11:50AM EDT | 27.00 | 1.76 | 1.77 | 1.80 | 0.00 | - | 11 | 231 | 29.61% |
| MRO241018C00028000 | 2024-05-10 1:47PM EDT | 28.00 | 1.48 | 1.32 | 1.36 | 0.00 | - | 4 | 225 | 28.76% |
| MRO241018C00029000 | 2024-05-15 11:57AM EDT | 29.00 | 0.97 | 0.97 | 1.00 | -0.15 | -13.39% | 11 | 612 | 28.03% |
| MRO241018C00030000 | 2024-05-14 2:17PM EDT | 30.00 | 0.73 | 0.70 | 0.74 | 0.00 | - | 22 | 147 | 27.78% |
| MRO241018C00031000 | 2024-05-13 2:45PM EDT | 31.00 | 0.53 | 0.49 | 0.53 | 0.00 | - | 2 | 292 | 27.39% |
| MRO241018C00032000 | 2024-05-07 12:35PM EDT | 32.00 | 0.63 | 0.35 | 0.38 | 0.00 | - | 2 | 105 | 27.27% |
| MRO241018C00033000 | 2024-05-06 9:30AM EDT | 33.00 | 0.35 | 0.25 | 0.28 | 0.00 | - | 5 | 173 | 27.49% |
| MRO241018C00034000 | 2024-04-30 12:35PM EDT | 34.00 | 0.40 | 0.18 | 0.21 | 0.00 | - | 69 | 81 | 27.83% |
| MRO241018C00035000 | 2024-05-06 1:48PM EDT | 35.00 | 0.24 | 0.13 | 0.16 | 0.00 | - | 9 | 269 | 28.27% |
| MRO241018C00036000 | 2024-05-13 9:30AM EDT | 36.00 | 0.14 | 0.10 | 0.12 | 0.00 | - | 1 | 24 | 28.61% |
| MRO241018C00040000 | 2024-04-23 1:56PM EDT | 40.00 | 0.12 | 0.04 | 0.06 | 0.00 | - | 22 | 40 | 31.84% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO241018P00014000 | 2024-03-04 4:58PM EDT | 14.00 | 0.10 | 0.00 | 0.91 | 0.00 | - | 5 | 6 | 76.27% |
| MRO241018P00015000 | 2024-03-14 9:48AM EDT | 15.00 | 0.08 | 0.02 | 0.06 | 0.00 | - | 2 | 1 | 44.92% |
| MRO241018P00016000 | 2024-04-04 9:30AM EDT | 16.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 1 | 2 | 40.23% |
| MRO241018P00017000 | 2024-03-08 1:26PM EDT | 17.00 | 0.27 | 0.06 | 0.09 | 0.00 | - | 1 | 30 | 38.87% |
| MRO241018P00018000 | 2024-03-13 10:11AM EDT | 18.00 | 0.25 | 0.07 | 0.10 | 0.00 | - | 8 | 29 | 35.25% |
| MRO241018P00019000 | 2024-03-26 11:20AM EDT | 19.00 | 0.18 | 0.13 | 0.16 | 0.00 | - | 2 | 99 | 34.38% |
| MRO241018P00020000 | 2024-05-07 3:40PM EDT | 20.00 | 0.16 | 0.12 | 0.16 | 0.00 | - | 10 | 26 | 30.08% |
| MRO241018P00021000 | 2024-05-08 1:09PM EDT | 21.00 | 0.22 | 0.20 | 0.23 | 0.00 | - | 20 | 48 | 28.52% |
| MRO241018P00022000 | 2024-05-15 10:45AM EDT | 22.00 | 0.36 | 0.31 | 0.35 | -0.03 | -7.69% | 1 | 2,708 | 27.54% |
| MRO241018P00023000 | 2024-05-08 12:29PM EDT | 23.00 | 0.50 | 0.47 | 0.51 | 0.00 | - | 10 | 158 | 26.47% |
| MRO241018P00024000 | 2024-05-15 11:44AM EDT | 24.00 | 0.74 | 0.69 | 0.72 | +0.08 | +12.12% | 7 | 1,133 | 25.24% |
| MRO241018P00025000 | 2024-05-15 12:56PM EDT | 25.00 | 1.01 | 0.99 | 1.04 | +0.01 | +1.00% | 11 | 114 | 24.73% |
| MRO241018P00026000 | 2024-05-13 10:11AM EDT | 26.00 | 1.40 | 1.37 | 1.43 | 0.00 | - | 52 | 313 | 23.95% |
| MRO241018P00027000 | 2024-05-15 2:00PM EDT | 27.00 | 1.90 | 1.84 | 1.87 | +0.01 | +0.53% | 34 | 61 | 22.56% |
| MRO241018P00028000 | 2024-05-15 9:56AM EDT | 28.00 | 2.59 | 2.39 | 2.44 | +0.15 | +6.15% | 6 | 74 | 21.58% |
| MRO241018P00029000 | 2024-05-10 1:11PM EDT | 29.00 | 3.00 | 3.00 | 3.10 | 0.00 | - | 8 | 88 | 20.46% |
| MRO241018P00030000 | 2024-04-30 12:33PM EDT | 30.00 | 3.83 | 3.75 | 4.10 | +0.08 | +2.13% | 1 | 19 | 24.22% |
| MRO241018P00031000 | 2024-04-09 10:35AM EDT | 31.00 | 3.15 | 3.40 | 4.25 | 0.00 | - | 8 | 143 | 0.00% |
| MRO241018P00032000 | 2024-04-09 9:42AM EDT | 32.00 | 3.65 | 5.00 | 5.10 | 0.00 | - | 84 | 93 | 0.00% |
| MRO241018P00035000 | 2024-05-06 9:51AM EDT | 35.00 | 8.30 | 8.50 | 8.60 | 0.00 | - | 31 | 5 | 21.88% |
| MRO241018P00036000 | 2024-05-06 9:43AM EDT | 36.00 | 9.31 | 9.50 | 9.60 | 0.00 | - | - | 0 | 23.63% |
