Italia markets closed
Dow Jones
37.985,83 -400,26 (-1,04%) Nasdaq
15.788,52 -194,56 (-1,22%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0685 -0,0040 (-0,37%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.290,79 -48,28 (-3,61%)
Marathon Oil Corporation (MRO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:14PM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240503C00021500 | 2024-04-23 10:03AM EDT | 21.50 | 6.05 | 5.40 | 5.50 | 0.00 | - | - | 14 | 132.03% |
| MRO240503C00022000 | 2024-04-22 11:06AM EDT | 22.00 | 5.65 | 4.90 | 5.00 | 0.00 | - | - | 4 | 121.09% |
| MRO240503C00023500 | 2024-03-22 11:23AM EDT | 23.50 | 3.60 | 4.00 | 5.10 | 0.00 | - | 10 | 10 | 239.65% |
| MRO240503C00024500 | 2024-04-24 2:14PM EDT | 24.50 | 3.10 | 2.42 | 2.58 | 0.00 | - | 1 | 7 | 76.17% |
| MRO240503C00025000 | 2024-04-29 2:18PM EDT | 25.00 | 2.84 | 1.94 | 2.04 | 0.00 | - | 1 | 35 | 62.50% |
| MRO240503C00025500 | 2024-04-26 1:15PM EDT | 25.50 | 2.40 | 1.53 | 1.58 | 0.00 | - | 12 | 14 | 59.38% |
| MRO240503C00026000 | 2024-04-30 12:02PM EDT | 26.00 | 1.30 | 1.18 | 1.22 | -0.19 | -12.75% | 2 | 31 | 61.13% |
| MRO240503C00026500 | 2024-04-30 9:51AM EDT | 26.50 | 1.30 | 0.86 | 0.88 | -0.18 | -12.16% | 10 | 115 | 59.77% |
| MRO240503C00027000 | 2024-04-30 12:44PM EDT | 27.00 | 0.63 | 0.59 | 0.60 | -0.51 | -44.74% | 198 | 93 | 58.20% |
| MRO240503C00027500 | 2024-04-30 12:55PM EDT | 27.50 | 0.39 | 0.37 | 0.40 | -0.51 | -56.67% | 947 | 349 | 57.23% |
| MRO240503C00028000 | 2024-04-30 12:22PM EDT | 28.00 | 0.29 | 0.23 | 0.25 | -0.36 | -55.38% | 152 | 918 | 57.03% |
| MRO240503C00028500 | 2024-04-30 12:10PM EDT | 28.50 | 0.17 | 0.13 | 0.15 | -0.22 | -56.41% | 49 | 596 | 56.64% |
| MRO240503C00029000 | 2024-04-30 11:42AM EDT | 29.00 | 0.11 | 0.07 | 0.08 | -0.14 | -56.00% | 4 | 464 | 55.86% |
| MRO240503C00029500 | 2024-04-30 11:50AM EDT | 29.50 | 0.05 | 0.05 | 0.06 | -0.10 | -66.67% | 18 | 446 | 60.16% |
| MRO240503C00030000 | 2024-04-30 10:01AM EDT | 30.00 | 0.05 | 0.03 | 0.04 | -0.03 | -37.50% | 36 | 1,206 | 62.50% |
| MRO240503C00030500 | 2024-04-29 3:59PM EDT | 30.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 33 | 249 | 63.28% |
| MRO240503C00031000 | 2024-04-29 11:24AM EDT | 31.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 8 | 235 | 67.19% |
| MRO240503C00031500 | 2024-04-29 2:50PM EDT | 31.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 4 | 36 | 73.44% |
| MRO240503C00032000 | 2024-04-30 12:26PM EDT | 32.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 90 | 68.75% |
| MRO240503C00032500 | 2024-04-30 9:31AM EDT | 32.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 20 | 51 | 79.69% |
| MRO240503C00033000 | 2024-04-29 11:45AM EDT | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 144 | 187 | 90.63% |
| MRO240503C00033500 | 2024-04-17 11:01AM EDT | 33.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 1 | 165.23% |
| MRO240503C00034000 | 2024-04-22 1:59PM EDT | 34.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 14 | 101.56% |
| MRO240503C00035500 | 2024-04-22 3:43PM EDT | 35.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 14 | 117.19% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240503P00022500 | 2024-04-26 3:06PM EDT | 22.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 76 | 98 | 171.48% |
| MRO240503P00023000 | 2024-04-30 9:59AM EDT | 23.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 91 | 73.44% |
| MRO240503P00023500 | 2024-04-29 10:23AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 113 | 56.25% |
| MRO240503P00024000 | 2024-03-25 10:28AM EDT | 24.00 | 0.10 | 0.03 | 0.04 | 0.00 | - | 1 | 1 | 64.84% |
| MRO240503P00024500 | 2024-04-26 12:40PM EDT | 24.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 7 | 7 | 50.00% |
| MRO240503P00025000 | 2024-04-30 11:02AM EDT | 25.00 | 0.04 | 0.05 | 0.06 | +0.01 | +33.33% | 2 | 118 | 50.78% |
| MRO240503P00025500 | 2024-04-29 12:24PM EDT | 25.50 | 0.06 | 0.12 | 0.13 | 0.00 | - | 10 | 30 | 51.76% |
| MRO240503P00026000 | 2024-04-30 12:54PM EDT | 26.00 | 0.25 | 0.24 | 0.25 | +0.15 | +150.00% | 7 | 200 | 52.54% |
| MRO240503P00026500 | 2024-04-30 12:39PM EDT | 26.50 | 0.38 | 0.40 | 0.42 | +0.19 | +100.00% | 151 | 116 | 51.95% |
| MRO240503P00027000 | 2024-04-30 12:02PM EDT | 27.00 | 0.57 | 0.65 | 0.66 | +0.25 | +78.12% | 20 | 335 | 52.54% |
| MRO240503P00027500 | 2024-04-30 12:47PM EDT | 27.50 | 0.90 | 0.93 | 0.97 | +0.45 | +100.00% | 60 | 253 | 51.56% |
| MRO240503P00028000 | 2024-04-30 12:34PM EDT | 28.00 | 1.24 | 1.27 | 1.31 | +0.47 | +61.04% | 55 | 191 | 50.78% |
| MRO240503P00028500 | 2024-04-30 10:23AM EDT | 28.50 | 1.39 | 1.69 | 1.92 | +0.37 | +36.27% | 10 | 125 | 62.11% |
| MRO240503P00029000 | 2024-04-26 11:29AM EDT | 29.00 | 1.45 | 2.11 | 2.19 | 0.00 | - | 1 | 99 | 53.91% |
| MRO240503P00029500 | 2024-04-29 9:32AM EDT | 29.50 | 1.69 | 2.44 | 2.78 | 0.00 | - | 3 | 189 | 79.69% |
| MRO240503P00030000 | 2024-04-22 1:33PM EDT | 30.00 | 2.04 | 3.05 | 3.15 | 0.00 | - | 14 | 56 | 58.59% |
| MRO240503P00030500 | 2024-04-24 10:17AM EDT | 30.50 | 2.87 | 3.40 | 3.65 | 0.00 | - | 18 | 25 | 65.63% |
| MRO240503P00031000 | 2024-04-22 10:35AM EDT | 31.00 | 3.40 | 4.00 | 5.25 | 0.00 | - | 1 | 3 | 156.64% |
| MRO240503P00031500 | 2024-04-18 12:16PM EDT | 31.50 | 3.80 | 4.50 | 4.65 | 0.00 | - | 2 | 2 | 78.91% |
| MRO240503P00032000 | 2024-04-15 9:31AM EDT | 32.00 | 2.91 | 5.00 | 5.75 | 0.00 | - | - | 0 | 140.82% |
| MRO240503P00034000 | 2024-04-16 9:30AM EDT | 34.00 | 5.46 | 7.00 | 7.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.