La bourse est fermée
Dow Jones
39 853,43 +295,32 (+0,75 %) Nasdaq
16 741,68 +230,50 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 616,08 +4 082,14 (+7,22 %)
Marathon Oil Corporation (MRO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:28PM EDT. Marché ouvert.
Options d’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO241115C00018000 | 2024-04-19 2:15PM EDT | 18.00 | 9.95 | 8.80 | 8.90 | 0.00 | - | 1 | 1 | 50.00% |
| MRO241115C00019000 | 2024-05-02 10:29AM EDT | 19.00 | 7.85 | 7.85 | 8.00 | 0.00 | - | - | 1 | 47.31% |
| MRO241115C00020000 | 2024-04-22 1:56PM EDT | 20.00 | 8.45 | 6.95 | 7.10 | 0.00 | - | - | 90 | 44.34% |
| MRO241115C00022000 | 2024-05-14 3:51PM EDT | 22.00 | 5.50 | 5.25 | 5.40 | 0.00 | - | 50 | 51 | 39.43% |
| MRO241115C00023000 | 2024-04-25 10:49AM EDT | 23.00 | 5.65 | 4.45 | 4.95 | 0.00 | - | 4 | 8 | 42.87% |
| MRO241115C00024000 | 2024-05-10 12:58PM EDT | 24.00 | 4.06 | 3.75 | 3.90 | 0.00 | - | 15 | 107 | 35.94% |
| MRO241115C00025000 | 2024-05-10 10:03AM EDT | 25.00 | 3.65 | 3.10 | 3.25 | 0.00 | - | 3 | 251 | 34.69% |
| MRO241115C00026000 | 2024-05-07 3:33PM EDT | 26.00 | 3.10 | 2.45 | 2.96 | 0.00 | - | 1 | 178 | 37.60% |
| MRO241115C00027000 | 2024-05-14 10:17AM EDT | 27.00 | 1.86 | 2.00 | 2.17 | -0.28 | -13.08% | 10 | 190 | 32.89% |
| MRO241115C00028000 | 2024-05-14 3:54PM EDT | 28.00 | 1.55 | 1.55 | 1.63 | -0.11 | -6.63% | 1 | 111 | 30.76% |
| MRO241115C00029000 | 2024-05-10 9:52AM EDT | 29.00 | 1.58 | 1.19 | 1.52 | 0.00 | - | 4 | 294 | 33.69% |
| MRO241115C00030000 | 2024-05-13 10:46AM EDT | 30.00 | 0.99 | 0.90 | 1.03 | 0.00 | - | 1 | 96 | 30.52% |
| MRO241115C00031000 | 2024-05-13 11:49AM EDT | 31.00 | 0.71 | 0.67 | 0.72 | 0.00 | - | 24 | 44 | 28.98% |
| MRO241115C00032000 | 2024-04-26 1:48PM EDT | 32.00 | 1.20 | 0.50 | 0.55 | 0.00 | - | 6 | 52 | 28.91% |
| MRO241115C00033000 | 2024-05-13 11:45AM EDT | 33.00 | 0.40 | 0.36 | 0.41 | 0.00 | - | 11 | 64 | 28.71% |
| MRO241115C00034000 | 2024-04-23 10:03AM EDT | 34.00 | 0.66 | 0.26 | 0.31 | 0.00 | - | - | 2 | 28.71% |
| MRO241115C00035000 | 2024-04-15 3:27PM EDT | 35.00 | 0.99 | 0.19 | 0.23 | 0.00 | - | 50 | 49 | 28.66% |
| MRO241115C00036000 | 2024-04-19 12:59PM EDT | 36.00 | 0.53 | 0.14 | 0.18 | 0.00 | - | 9 | 10 | 29.00% |
| MRO241115C00037000 | 2024-04-18 10:27AM EDT | 37.00 | 0.41 | 0.00 | 0.15 | 0.00 | - | - | 11 | 29.69% |
| MRO241115C00038000 | 2024-04-15 3:19PM EDT | 38.00 | 0.52 | 0.00 | 0.12 | 0.00 | - | - | 22 | 30.08% |
| MRO241115C00039000 | 2024-04-15 2:46PM EDT | 39.00 | 0.43 | 0.00 | 0.61 | 0.00 | - | - | 12 | 46.53% |
| MRO241115C00040000 | 2024-04-25 10:52AM EDT | 40.00 | 0.17 | 0.00 | 0.60 | 0.00 | - | 10 | 30 | 48.29% |
| MRO241115C00042000 | 2024-04-26 10:17AM EDT | 42.00 | 0.07 | 0.00 | 0.56 | 0.00 | - | 1 | 5 | 50.98% |
| MRO241115C00043000 | 2024-04-30 9:43AM EDT | 43.00 | 0.05 | 0.00 | 1.19 | 0.00 | - | 1 | 0 | 53.56% |
| MRO241115C00044000 | 2024-04-15 9:30AM EDT | 44.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO241115P00019000 | 2024-05-15 9:30AM EDT | 19.00 | 0.15 | 0.12 | 0.17 | -0.07 | -31.82% | 3 | 6 | 31.89% |
| MRO241115P00020000 | 2024-05-01 9:38AM EDT | 20.00 | 0.35 | 0.21 | 0.25 | 0.00 | - | 10 | 14 | 30.76% |
| MRO241115P00021000 | 2024-05-14 2:46PM EDT | 21.00 | 0.33 | 0.31 | 0.38 | 0.00 | - | 40 | 45 | 30.23% |
| MRO241115P00022000 | 2024-04-30 9:55AM EDT | 22.00 | 0.52 | 0.46 | 0.57 | 0.00 | - | 5 | 34 | 29.98% |
| MRO241115P00023000 | 2024-05-07 2:08PM EDT | 23.00 | 0.68 | 0.65 | 0.70 | 0.00 | - | 51 | 69 | 27.59% |
| MRO241115P00024000 | 2024-04-17 3:09PM EDT | 24.00 | 1.01 | 0.90 | 1.06 | 0.00 | - | 2 | 1 | 28.30% |
| MRO241115P00025000 | 2024-05-13 3:51PM EDT | 25.00 | 1.25 | 1.16 | 1.28 | 0.00 | - | 15 | 75 | 25.76% |
| MRO241115P00026000 | 2024-05-13 10:11AM EDT | 26.00 | 1.61 | 1.53 | 1.67 | 0.00 | - | 52 | 65 | 24.73% |
| MRO241115P00027000 | 2024-05-06 12:34PM EDT | 27.00 | 2.11 | 2.07 | 2.15 | 0.00 | - | 189 | 154 | 23.80% |
| MRO241115P00028000 | 2024-05-15 2:25PM EDT | 28.00 | 2.58 | 2.58 | 2.71 | -0.01 | -0.39% | 30 | 102 | 22.80% |
| MRO241115P00029000 | 2024-05-07 9:46AM EDT | 29.00 | 3.25 | 3.25 | 3.35 | +0.15 | +4.84% | 1 | 124 | 21.68% |
| MRO241115P00030000 | 2024-05-13 9:37AM EDT | 30.00 | 3.90 | 4.00 | 4.10 | 0.00 | - | 1 | 186 | 20.95% |
| MRO241115P00031000 | 2024-04-25 9:47AM EDT | 31.00 | 4.35 | 4.75 | 4.90 | 0.00 | - | - | 13 | 19.68% |
| MRO241115P00032000 | 2024-05-06 9:44AM EDT | 32.00 | 5.55 | 5.60 | 5.75 | 0.00 | - | 3 | 43 | 17.48% |
| MRO241115P00035000 | 2024-05-03 9:46AM EDT | 35.00 | 8.75 | 8.55 | 9.05 | 0.00 | - | 7 | 0 | 33.01% |
| MRO241115P00036000 | 2024-05-03 9:49AM EDT | 36.00 | 9.65 | 9.55 | 9.70 | 0.00 | - | 2 | 0 | 22.07% |
| MRO241115P00037000 | 2024-04-12 9:48AM EDT | 37.00 | 7.35 | 9.00 | 12.60 | 0.00 | - | 154 | 126 | 65.38% |
| MRO241115P00038000 | 2024-04-12 9:44AM EDT | 38.00 | 8.10 | 10.40 | 12.60 | 0.00 | - | 12 | 11 | 51.22% |
