Marchés français ouverture 7 h 45 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
38 079,70 +117,90 (+0,31 %) EUR/USD
1,0644 -0,0002 (-0,02 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 779,26 +1 834,17 (+3,17 %)
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’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240419C00015000 | 2024-04-11 9:39AM EDT | 15.00 | 14.60 | 12.30 | 12.45 | 0.00 | - | 5 | 48 | 406.25% |
| MRO240419C00016000 | 2024-02-08 11:07AM EDT | 16.00 | 6.90 | 8.05 | 10.30 | 0.00 | - | 3 | 3 | 0.00% |
| MRO240419C00017000 | 2024-04-18 11:31AM EDT | 17.00 | 10.75 | 10.00 | 11.00 | -1.25 | -10.42% | 1 | 26 | 371.88% |
| MRO240419C00018000 | 2024-03-15 2:31PM EDT | 18.00 | 8.43 | 10.20 | 12.70 | 0.00 | - | 3 | 12 | 850.00% |
| MRO240419C00019000 | 2024-04-17 1:02PM EDT | 19.00 | 8.90 | 8.30 | 8.45 | 0.00 | - | 1 | 20 | 262.50% |
| MRO240419C00020000 | 2024-04-17 1:02PM EDT | 20.00 | 7.90 | 7.25 | 8.25 | 0.00 | - | 35 | 141 | 356.64% |
| MRO240419C00021000 | 2024-04-16 11:07AM EDT | 21.00 | 7.58 | 6.00 | 6.85 | 0.00 | - | 2 | 190 | 178.13% |
| MRO240419C00021500 | 2024-04-02 9:50AM EDT | 21.50 | 7.30 | 5.30 | 6.30 | 0.00 | - | - | 10 | 306.25% |
| MRO240419C00022000 | 2024-04-12 9:41AM EDT | 22.00 | 8.00 | 5.35 | 5.45 | 0.00 | - | 1 | 247 | 50.00% |
| MRO240419C00022500 | 2024-04-09 10:43AM EDT | 22.50 | 6.75 | 4.85 | 4.95 | 0.00 | - | 2 | 17 | 50.00% |
| MRO240419C00023000 | 2024-04-17 3:09PM EDT | 23.00 | 4.79 | 4.35 | 4.45 | 0.00 | - | 21 | 1,199 | 50.00% |
| MRO240419C00023500 | 2024-04-09 10:43AM EDT | 23.50 | 5.75 | 3.85 | 3.95 | 0.00 | - | - | 3 | 50.00% |
| MRO240419C00024000 | 2024-04-18 3:59PM EDT | 24.00 | 3.35 | 3.35 | 3.45 | -0.55 | -14.10% | 25 | 1,429 | 50.00% |
| MRO240419C00024500 | 2024-04-17 9:43AM EDT | 24.50 | 3.95 | 2.86 | 2.94 | 0.00 | - | 3 | 12 | 50.00% |
| MRO240419C00025000 | 2024-04-18 2:05PM EDT | 25.00 | 2.46 | 2.37 | 2.49 | -0.34 | -12.14% | 110 | 2,072 | 75.00% |
| MRO240419C00025500 | 2024-04-18 3:27PM EDT | 25.50 | 1.98 | 1.88 | 2.30 | -0.30 | -13.16% | 3 | 21 | 103.52% |
| MRO240419C00026000 | 2024-04-18 3:33PM EDT | 26.00 | 1.50 | 1.38 | 1.84 | -0.24 | -13.79% | 106 | 3,942 | 88.67% |
| MRO240419C00026500 | 2024-04-17 3:10PM EDT | 26.50 | 1.27 | 0.90 | 0.96 | 0.00 | - | 1 | 173 | 41.80% |
| MRO240419C00027000 | 2024-04-18 3:42PM EDT | 27.00 | 0.52 | 0.45 | 0.49 | -0.32 | -38.10% | 148 | 944 | 29.69% |
| MRO240419C00027500 | 2024-04-18 3:58PM EDT | 27.50 | 0.14 | 0.13 | 0.14 | -0.24 | -63.16% | 329 | 347 | 22.85% |
| MRO240419C00028000 | 2024-04-18 3:14PM EDT | 28.00 | 0.04 | 0.03 | 0.04 | -0.11 | -73.33% | 211 | 2,934 | 27.34% |
| MRO240419C00028500 | 2024-04-18 3:37PM EDT | 28.50 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 100 | 2,199 | 35.16% |
| MRO240419C00029000 | 2024-04-18 2:04PM EDT | 29.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 195 | 1,630 | 46.88% |
| MRO240419C00029500 | 2024-04-18 3:27PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 86 | 1,343 | 50.00% |
| MRO240419C00030000 | 2024-04-18 3:49PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 89 | 5,300 | 53.13% |
| MRO240419C00031000 | 2024-04-18 3:40PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,571 | 71.88% |
| MRO240419C00032000 | 2024-04-18 12:17PM EDT | 32.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 996 | 109.38% |
| MRO240419C00033000 | 2024-04-16 3:59PM EDT | 33.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 1,095 | 134.38% |
| MRO240419C00034000 | 2024-04-15 1:38PM EDT | 34.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 28 | 257.81% |
| MRO240419C00035000 | 2024-04-15 12:09PM EDT | 35.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 60 | 503 | 202.34% |
| MRO240419C00040000 | 2024-04-04 3:00PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 173 | 228.13% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240419P00015000 | 2024-02-26 10:43AM EDT | 15.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 50 | 90 | 607.81% |
| MRO240419P00016000 | 2024-02-26 12:28PM EDT | 16.00 | 0.01 | 0.00 | 0.89 | 0.00 | - | 1 | 55 | 580.08% |
| MRO240419P00017000 | 2024-04-11 1:18PM EDT | 17.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 5 | 21 | 382.81% |
| MRO240419P00018000 | 2024-04-02 3:02PM EDT | 18.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 1,034 | 300.00% |
| MRO240419P00019000 | 2024-03-18 9:30AM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 1,162 | 50.00% |
| MRO240419P00020000 | 2024-04-16 2:24PM EDT | 20.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 10 | 1,576 | 215.63% |
| MRO240419P00021000 | 2024-04-18 9:30AM EDT | 21.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2,810 | 165.63% |
| MRO240419P00022000 | 2024-04-17 12:57PM EDT | 22.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 748 | 139.06% |
| MRO240419P00022500 | 2024-03-18 3:59PM EDT | 22.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 1 | 126.56% |
| MRO240419P00023000 | 2024-04-17 12:57PM EDT | 23.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 6 | 1,586 | 96.88% |
| MRO240419P00023500 | 2024-04-10 10:01AM EDT | 23.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 96.88% |
| MRO240419P00024000 | 2024-04-10 10:22AM EDT | 24.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 1,776 | 112.50% |
| MRO240419P00024500 | 2024-04-10 10:22AM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 75 | 65.63% |
| MRO240419P00025000 | 2024-04-17 11:23AM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2,142 | 56.25% |
| MRO240419P00025500 | 2024-04-08 10:03AM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 30 | 50.00% |
| MRO240419P00026000 | 2024-04-18 10:16AM EDT | 26.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 140 | 2,847 | 43.75% |
| MRO240419P00026500 | 2024-04-18 2:57PM EDT | 26.50 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 9 | 124 | 34.38% |
| MRO240419P00027000 | 2024-04-18 3:59PM EDT | 27.00 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 27 | 2,429 | 28.13% |
| MRO240419P00027500 | 2024-04-18 3:57PM EDT | 27.50 | 0.23 | 0.23 | 0.25 | +0.06 | +35.29% | 492 | 1,237 | 24.22% |
| MRO240419P00028000 | 2024-04-18 2:29PM EDT | 28.00 | 0.65 | 0.61 | 0.65 | +0.26 | +66.67% | 220 | 2,710 | 29.30% |
| MRO240419P00028500 | 2024-04-18 2:27PM EDT | 28.50 | 1.00 | 1.08 | 1.14 | +0.20 | +25.00% | 79 | 793 | 41.41% |
| MRO240419P00029000 | 2024-04-18 3:13PM EDT | 29.00 | 1.57 | 1.57 | 1.75 | +0.31 | +24.60% | 76 | 509 | 60.16% |
| MRO240419P00029500 | 2024-04-17 3:58PM EDT | 29.50 | 2.06 | 2.06 | 2.13 | +0.28 | +15.73% | 1 | 111 | 62.50% |
| MRO240419P00030000 | 2024-04-17 3:46PM EDT | 30.00 | 2.18 | 2.55 | 2.64 | 0.00 | - | 38 | 151 | 77.34% |
| MRO240419P00031000 | 2024-04-16 9:32AM EDT | 31.00 | 2.34 | 3.55 | 3.65 | 0.00 | - | 1 | 0 | 50.00% |
| MRO240419P00032000 | 2024-04-17 3:26PM EDT | 32.00 | 4.30 | 4.55 | 4.65 | 0.00 | - | 2 | 0 | 50.00% |
| MRO240419P00033000 | 2024-04-17 3:26PM EDT | 33.00 | 5.25 | 5.25 | 5.70 | 0.00 | - | 4 | 5 | 164.06% |
| MRO240419P00034000 | 2024-04-17 3:26PM EDT | 34.00 | 6.20 | 6.55 | 6.65 | 0.00 | - | 3 | 1 | 50.00% |
| MRO240419P00035000 | 2024-04-04 2:32PM EDT | 35.00 | 5.50 | 7.55 | 7.95 | 0.00 | - | 3 | 0 | 221.09% |
| MRO240419P00040000 | 2024-03-15 12:22PM EDT | 40.00 | 13.60 | 10.85 | 10.95 | 0.00 | - | - | 0 | 0.00% |
