La bourse ferme dans 43 min
CAC 40
8 102,81 +10,70 (+0,13 %) Euro Stoxx 50
5 040,56 +15,39 (+0,31 %) Dow Jones
39 421,98 -249,06 (-0,63 %) EUR/USD
1,0832 +0,0005 (+0,04 %) Gold future
2 349,50 -43,40 (-1,81 %) Bitcoin EUR
62 553,26 -1 881,60 (-2,92 %)
Murphy Oil Corporation (MUR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:46AM EDT. Marché ouvert.
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MUR240719C00027500 | 2024-02-20 2:42PM EDT | 27.50 | 11.76 | 16.80 | 19.30 | 0.00 | - | - | 2 | 168.26% |
| MUR240719C00030000 | 2024-02-29 3:25PM EDT | 30.00 | 10.08 | 15.20 | 16.60 | 0.00 | - | 1 | 2 | 153.86% |
| MUR240719C00032500 | 2024-02-28 4:04PM EDT | 32.50 | 8.16 | 12.90 | 15.20 | 0.00 | - | 3 | 10 | 145.56% |
| MUR240719C00035000 | 2024-03-18 9:54AM EDT | 35.00 | 9.20 | 9.30 | 12.50 | 0.00 | - | 1 | 10 | 112.79% |
| MUR240719C00037500 | 2024-04-24 10:51AM EDT | 37.50 | 8.78 | 5.00 | 5.30 | 0.00 | - | 1 | 18 | 38.04% |
| MUR240719C00040000 | 2024-05-21 1:43PM EDT | 40.00 | 3.96 | 3.00 | 3.20 | 0.00 | - | 4 | 24 | 31.30% |
| MUR240719C00042500 | 2024-05-22 3:56PM EDT | 42.50 | 1.65 | 1.45 | 1.60 | 0.00 | - | 15 | 140 | 27.32% |
| MUR240719C00045000 | 2024-05-22 3:21PM EDT | 45.00 | 0.63 | 0.55 | 0.65 | 0.00 | - | 9 | 449 | 25.39% |
| MUR240719C00047500 | 2024-05-22 3:21PM EDT | 47.50 | 0.26 | 0.15 | 0.25 | 0.00 | - | 2 | 309 | 25.49% |
| MUR240719C00050000 | 2024-05-23 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.25 | -0.03 | -23.08% | 1 | 719 | 32.62% |
| MUR240719C00052500 | 2024-05-06 11:17AM EDT | 52.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 412 | 53.22% |
| MUR240719C00055000 | 2024-05-20 2:41PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 128 | 60.11% |
| MUR240719C00060000 | 2024-04-08 2:43PM EDT | 60.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 3 | 120 | 60.64% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MUR240719P00025000 | 2024-01-25 11:20AM EDT | 25.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 106.45% |
| MUR240719P00027500 | 2024-03-04 2:07PM EDT | 27.50 | 0.22 | 0.00 | 1.35 | 0.00 | - | 300 | 301 | 88.92% |
| MUR240719P00030000 | 2024-04-23 12:25PM EDT | 30.00 | 0.09 | 0.00 | 0.65 | 0.00 | - | 2 | 521 | 60.94% |
| MUR240719P00032500 | 2024-03-20 9:30AM EDT | 32.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 100 | 248 | 12.50% |
| MUR240719P00035000 | 2024-05-01 10:40AM EDT | 35.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 5 | 120 | 33.40% |
| MUR240719P00037500 | 2024-05-10 9:43AM EDT | 37.50 | 0.15 | 0.15 | 0.30 | 0.00 | - | 62 | 135 | 26.47% |
| MUR240719P00040000 | 2024-05-22 1:48PM EDT | 40.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | 15 | 137 | 22.95% |
| MUR240719P00042500 | 2024-05-22 2:11PM EDT | 42.50 | 1.50 | 1.50 | 1.65 | 0.00 | - | 5 | 73 | 20.70% |
| MUR240719P00045000 | 2024-05-21 2:06PM EDT | 45.00 | 2.55 | 3.10 | 4.20 | 0.00 | - | 6 | 118 | 34.96% |
| MUR240719P00047500 | 2024-04-23 10:49AM EDT | 47.50 | 3.40 | 4.80 | 5.60 | 0.00 | - | 22 | 57 | 20.70% |
| MUR240719P00050000 | 2024-04-10 2:52PM EDT | 50.00 | 3.80 | 4.00 | 8.20 | 0.00 | - | 11 | 35 | 31.25% |
| MUR240719P00052500 | 2024-04-01 12:02PM EDT | 52.50 | 7.00 | 8.10 | 8.90 | 0.00 | - | 1 | 1 | 0.00% |
| MUR240719P00060000 | 2024-01-11 4:10PM EDT | 60.00 | 20.90 | 20.60 | 24.50 | 0.00 | - | 5 | 5 | 143.48% |
