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
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 662,02 +4 072,59 (+7,20 %)
Marathon Oil Corporation (MRO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240517C00015000 | 2024-05-02 10:28AM EDT | 15.00 | 11.35 | 11.40 | 11.55 | 0.00 | - | 1 | 0 | 298.44% |
| MRO240517C00016000 | 2024-03-27 2:00PM EDT | 16.00 | 11.68 | 11.05 | 13.00 | 0.00 | - | 1 | 13 | 707.42% |
| MRO240517C00017000 | 2024-05-02 10:28AM EDT | 17.00 | 9.35 | 7.60 | 11.40 | 0.00 | - | - | 0 | 260.94% |
| MRO240517C00018000 | 2024-02-16 3:50PM EDT | 18.00 | 5.80 | 8.35 | 10.50 | 0.00 | - | 8 | 9 | 483.20% |
| MRO240517C00019000 | 2024-05-13 2:17PM EDT | 19.00 | 7.40 | 6.05 | 7.55 | 0.00 | - | 50 | 1 | 228.91% |
| MRO240517C00020000 | 2024-05-13 2:17PM EDT | 20.00 | 7.05 | 6.40 | 6.80 | 0.00 | - | 300 | 0 | 217.19% |
| MRO240517C00021000 | 2024-04-12 12:26PM EDT | 21.00 | 8.65 | 5.55 | 6.25 | 0.00 | - | 18 | 18 | 255.86% |
| MRO240517C00022000 | 2024-05-13 2:17PM EDT | 22.00 | 4.40 | 4.40 | 5.40 | 0.00 | - | 100 | 44 | 219.53% |
| MRO240517C00023000 | 2024-05-13 2:27PM EDT | 23.00 | 3.50 | 2.94 | 3.55 | 0.00 | - | 502 | 13 | 115.63% |
| MRO240517C00024000 | 2024-05-14 9:30AM EDT | 24.00 | 2.57 | 2.43 | 2.51 | 0.00 | - | 1 | 182 | 64.84% |
| MRO240517C00024500 | 2024-05-13 9:30AM EDT | 24.50 | 2.20 | 1.93 | 2.06 | 0.00 | - | 5 | 0 | 61.33% |
| MRO240517C00025000 | 2024-05-15 3:49PM EDT | 25.00 | 1.34 | 1.14 | 1.88 | -0.14 | -9.46% | 30 | 83 | 51.95% |
| MRO240517C00025500 | 2024-05-07 2:02PM EDT | 25.50 | 1.66 | 0.96 | 1.04 | 0.00 | - | 10 | 0 | 43.56% |
| MRO240517C00026000 | 2024-05-15 3:56PM EDT | 26.00 | 0.46 | 0.49 | 0.54 | -0.18 | -28.12% | 672 | 1,205 | 27.74% |
| MRO240517C00026500 | 2024-05-15 3:59PM EDT | 26.50 | 0.17 | 0.17 | 0.19 | -0.09 | -34.62% | 74 | 1,648 | 22.85% |
| MRO240517C00027000 | 2024-05-15 3:55PM EDT | 27.00 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 428 | 1,526 | 21.88% |
| MRO240517C00027500 | 2024-05-15 2:16PM EDT | 27.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 105 | 363 | 28.91% |
| MRO240517C00028000 | 2024-05-15 1:26PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 52 | 2,803 | 34.38% |
| MRO240517C00028500 | 2024-05-15 2:49PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 487 | 42.19% |
| MRO240517C00029000 | 2024-05-14 3:48PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,047 | 50.00% |
| MRO240517C00029500 | 2024-05-14 10:04AM EDT | 29.50 | 0.01 | 0.00 | 0.59 | 0.00 | - | 1 | 44 | 127.34% |
| MRO240517C00030000 | 2024-05-14 12:24PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,867 | 59.38% |
| MRO240517C00030500 | 2024-05-07 11:48AM EDT | 30.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 535 | 535 | 65.63% |
| MRO240517C00031000 | 2024-05-10 1:59PM EDT | 31.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 710 | 175.00% |
| MRO240517C00031500 | 2024-05-06 11:12AM EDT | 31.50 | 0.01 | 0.00 | 0.37 | 0.00 | - | 5 | 124 | 150.39% |
| MRO240517C00032000 | 2024-05-15 9:52AM EDT | 32.00 | 0.75 | 0.00 | 0.01 | +0.74 | +7,400.01% | 1 | 1,373 | 84.38% |
| MRO240517C00032500 | 2024-04-23 3:47PM EDT | 32.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 10 | 197.66% |
| MRO240517C00033000 | 2024-04-23 10:22AM EDT | 33.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 248 | 96.88% |
| MRO240517C00034000 | 2024-04-30 12:00PM EDT | 34.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 5 | 172 | 143.75% |
| MRO240517C00035000 | 2024-04-25 12:01PM EDT | 35.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 186 | 215 | 201.56% |
| MRO240517C00036000 | 2024-04-19 9:40AM EDT | 36.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 178.91% |
| MRO240517C00037000 | 2024-04-19 9:40AM EDT | 37.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 1 | 5 | 261.33% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240517P00012000 | 2024-04-01 1:21PM EDT | 12.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 3 | 4 | 696.88% |
| MRO240517P00015000 | 2024-02-15 10:34AM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 476.56% |
| MRO240517P00016000 | 2024-01-22 10:30AM EDT | 16.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| MRO240517P00017000 | 2024-03-15 9:30AM EDT | 17.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 224 | 220.31% |
| MRO240517P00018000 | 2024-03-18 9:54AM EDT | 18.00 | 0.03 | 0.00 | 0.76 | 0.00 | - | 4 | 1,048 | 351.17% |
| MRO240517P00019000 | 2024-04-01 10:57AM EDT | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,620 | 156.25% |
| MRO240517P00020000 | 2024-05-06 11:15AM EDT | 20.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 1,687 | 125.00% |
| MRO240517P00021000 | 2024-04-19 3:42PM EDT | 21.00 | 0.02 | 0.00 | 0.78 | 0.00 | - | 1 | 1,023 | 242.19% |
| MRO240517P00022000 | 2024-05-01 1:48PM EDT | 22.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 3,672 | 84.38% |
| MRO240517P00022500 | 2024-05-01 3:18PM EDT | 22.50 | 0.04 | 0.00 | 0.62 | 0.00 | - | - | 1,200 | 174.61% |
| MRO240517P00023000 | 2024-05-13 10:02AM EDT | 23.00 | 0.01 | 0.00 | 0.62 | 0.00 | - | 4 | 891 | 158.20% |
| MRO240517P00023500 | 2024-05-14 3:45PM EDT | 23.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 40 | 74 | 70.31% |
| MRO240517P00024000 | 2024-05-15 10:28AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,181 | 53.13% |
| MRO240517P00024500 | 2024-05-15 9:55AM EDT | 24.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 1,062 | 43.75% |
| MRO240517P00025000 | 2024-05-15 11:12AM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 2,340 | 33.59% |
| MRO240517P00025500 | 2024-05-15 1:26PM EDT | 25.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 135 | 435 | 27.34% |
| MRO240517P00026000 | 2024-05-15 3:31PM EDT | 26.00 | 0.07 | 0.03 | 0.05 | -0.01 | -12.50% | 270 | 866 | 20.70% |
| MRO240517P00026500 | 2024-05-15 3:55PM EDT | 26.50 | 0.21 | 0.19 | 0.22 | -0.09 | -30.00% | 159 | 740 | 19.73% |
| MRO240517P00027000 | 2024-05-15 1:10PM EDT | 27.00 | 0.67 | 0.54 | 1.59 | +0.09 | +17.65% | 14 | 4,349 | 77.73% |
| MRO240517P00027500 | 2024-05-15 9:35AM EDT | 27.50 | 1.17 | 0.18 | 1.27 | +0.07 | +6.36% | 2 | 727 | 61.13% |
| MRO240517P00028000 | 2024-05-15 2:25PM EDT | 28.00 | 1.58 | 1.18 | 2.59 | -0.04 | -2.47% | 35 | 1,576 | 91.21% |
| MRO240517P00028500 | 2024-05-15 3:29PM EDT | 28.50 | 2.20 | 1.97 | 2.12 | +0.72 | +48.65% | 19 | 15 | 60.94% |
| MRO240517P00029000 | 2024-05-15 3:17PM EDT | 29.00 | 2.69 | 1.87 | 2.62 | +0.13 | +5.08% | 1,080 | 328 | 71.09% |
| MRO240517P00029500 | 2024-05-15 3:29PM EDT | 29.50 | 3.10 | 2.77 | 3.10 | -0.15 | -4.62% | 1 | 1 | 74.22% |
| MRO240517P00030000 | 2024-05-15 3:21PM EDT | 30.00 | 3.60 | 3.50 | 3.60 | +0.10 | +2.86% | 1,170 | 576 | 82.81% |
| MRO240517P00031000 | 2024-05-15 3:17PM EDT | 31.00 | 4.70 | 4.50 | 4.60 | +1.95 | +70.91% | 74 | 21 | 99.22% |
| MRO240517P00032000 | 2024-05-15 3:29PM EDT | 32.00 | 5.75 | 5.50 | 5.60 | +1.88 | +48.58% | 3 | 1 | 114.84% |
| MRO240517P00033000 | 2024-04-16 2:05PM EDT | 33.00 | 4.85 | 5.85 | 7.50 | 0.00 | - | 1 | 0 | 159.38% |
| MRO240517P00034000 | 2024-05-14 3:26PM EDT | 34.00 | 7.50 | 6.60 | 9.55 | 0.00 | - | 90 | 0 | 259.96% |
| MRO240517P00035000 | 2024-03-15 2:26PM EDT | 35.00 | 8.56 | 5.85 | 6.00 | 0.00 | - | - | 0 | 0.00% |
| MRO240517P00037000 | 2024-04-30 11:16AM EDT | 37.00 | 9.85 | 8.65 | 11.40 | 0.00 | - | - | 0 | 366.41% |
