Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.064,55 +1.673,53 (+2,92%)
Marathon Oil Corporation (MRO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240510C00023500 | 2024-04-19 11:28AM EDT | 23.50 | 4.30 | 1.99 | 3.20 | 0.00 | - | 3 | 3 | 96.29% |
| MRO240510C00024000 | 2024-05-03 2:40PM EDT | 24.00 | 2.21 | 2.28 | 2.50 | +0.09 | +4.25% | 5 | 13 | 62.89% |
| MRO240510C00024500 | 2024-04-12 2:46PM EDT | 24.50 | 1.70 | 1.21 | 1.97 | -3.05 | -64.21% | 3 | 4 | 49.41% |
| MRO240510C00025000 | 2024-05-03 3:12PM EDT | 25.00 | 1.23 | 1.20 | 2.45 | +0.04 | +3.36% | 5 | 42 | 71.88% |
| MRO240510C00025500 | 2024-05-02 2:07PM EDT | 25.50 | 0.78 | 0.79 | 0.99 | -0.21 | -21.21% | 47 | 47 | 31.45% |
| MRO240510C00026000 | 2024-05-03 3:09PM EDT | 26.00 | 0.46 | 0.56 | 0.58 | -0.05 | -9.80% | 287 | 75 | 26.76% |
| MRO240510C00026500 | 2024-05-03 3:59PM EDT | 26.50 | 0.29 | 0.29 | 0.31 | 0.00 | - | 331 | 315 | 26.37% |
| MRO240510C00027000 | 2024-05-03 3:59PM EDT | 27.00 | 0.13 | 0.13 | 0.15 | -0.03 | -18.75% | 131 | 718 | 26.76% |
| MRO240510C00027500 | 2024-05-03 1:27PM EDT | 27.50 | 0.04 | 0.05 | 0.07 | -0.02 | -33.33% | 37 | 128 | 27.93% |
| MRO240510C00028000 | 2024-05-03 3:24PM EDT | 28.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 11 | 209 | 30.86% |
| MRO240510C00028500 | 2024-05-02 10:52AM EDT | 28.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 4 | 86 | 32.81% |
| MRO240510C00029000 | 2024-05-02 12:59PM EDT | 29.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 16 | 153 | 38.28% |
| MRO240510C00029500 | 2024-05-03 11:21AM EDT | 29.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 20 | 186 | 43.75% |
| MRO240510C00030000 | 2024-05-03 10:24AM EDT | 30.00 | 0.02 | 0.00 | 0.02 | -0.28 | -93.33% | 3 | 92 | 49.22% |
| MRO240510C00030500 | 2024-05-03 2:39PM EDT | 30.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 3 | 599 | 53.91% |
| MRO240510C00031000 | 2024-05-03 12:09PM EDT | 31.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 1 | 46 | 53.13% |
| MRO240510C00031500 | 2024-04-30 12:32PM EDT | 31.50 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 114 | 133.98% |
| MRO240510C00032000 | 2024-04-25 10:27AM EDT | 32.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 42 | 56.25% |
| MRO240510C00032500 | 2024-04-25 10:40AM EDT | 32.50 | 0.09 | 0.00 | 0.95 | 0.00 | - | 8 | 22 | 148.05% |
| MRO240510C00033000 | 2024-04-25 10:40AM EDT | 33.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | - | 8 | 154.69% |
| MRO240510C00034000 | 2024-04-17 10:23AM EDT | 34.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | 19 | 12 | 167.58% |
| MRO240510C00035000 | 2024-04-15 3:47PM EDT | 35.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 20 | 21 | 122.66% |
| MRO240510C00036000 | 2024-04-24 1:01PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 32 | 87.50% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240510P00022000 | 2024-04-22 1:23PM EDT | 22.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 143.75% |
| MRO240510P00023000 | 2024-05-03 3:28PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2 | 1 | 46.88% |
| MRO240510P00023500 | 2024-05-02 12:18PM EDT | 23.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 39.84% |
| MRO240510P00024000 | 2024-05-02 10:23AM EDT | 24.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 5 | 17 | 37.50% |
| MRO240510P00024500 | 2024-05-02 3:23PM EDT | 24.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 6 | 17 | 33.59% |
| MRO240510P00025000 | 2024-05-03 1:02PM EDT | 25.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 36 | 46 | 29.49% |
| MRO240510P00025500 | 2024-05-03 3:51PM EDT | 25.50 | 0.11 | 0.08 | 0.09 | -0.04 | -26.67% | 39 | 45 | 25.59% |
| MRO240510P00026000 | 2024-05-03 3:50PM EDT | 26.00 | 0.24 | 0.20 | 0.22 | -0.10 | -29.41% | 103 | 614 | 25.20% |
| MRO240510P00026500 | 2024-05-03 3:59PM EDT | 26.50 | 0.45 | 0.42 | 0.45 | -0.18 | -28.57% | 239 | 364 | 25.00% |
| MRO240510P00027000 | 2024-05-03 3:59PM EDT | 27.00 | 0.74 | 0.74 | 0.79 | -0.10 | -11.90% | 28 | 211 | 25.20% |
| MRO240510P00027500 | 2024-05-03 2:05PM EDT | 27.50 | 1.34 | 1.14 | 1.42 | -0.07 | -4.96% | 7 | 146 | 46.48% |
| MRO240510P00028000 | 2024-05-03 3:51PM EDT | 28.00 | 1.81 | 1.55 | 1.90 | +0.10 | +5.85% | 12 | 157 | 54.30% |
| MRO240510P00028500 | 2024-05-01 10:28AM EDT | 28.50 | 2.04 | 1.90 | 2.43 | 0.00 | - | 1 | 96 | 66.02% |
| MRO240510P00029000 | 2024-05-03 12:07PM EDT | 29.00 | 2.78 | 1.86 | 3.45 | +1.34 | +93.06% | 7 | 10 | 119.14% |
| MRO240510P00029500 | 2024-04-23 11:51AM EDT | 29.50 | 2.09 | 2.46 | 3.25 | 0.00 | - | 1 | 13 | 59.77% |
| MRO240510P00030000 | 2024-05-03 11:51AM EDT | 30.00 | 3.78 | 3.00 | 4.70 | +0.13 | +3.56% | 6 | 22 | 80.86% |
| MRO240510P00030500 | 2024-05-01 10:48AM EDT | 30.50 | 4.15 | 2.36 | 4.25 | 0.00 | - | 20 | 0 | 72.27% |
| MRO240510P00031000 | 2024-04-30 1:39PM EDT | 31.00 | 4.05 | 3.80 | 6.70 | 0.00 | - | 45 | 0 | 137.50% |
© 2024 Yahoo. Tutti i diritti riservati.