Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
81,55 -1,08 (-1,31%) OURO
2.297,30 -60,40 (-2,56%) Bitcoin USD
60.172,10 -2.751,17 (-4,37%)
Marathon Oil Corporation (MRO)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240503C00021500 | 2024-04-23 10:03AM EDT | 21.50 | 6.05 | 4.80 | 5.45 | 0.00 | - | - | 14 | 140.23% |
| MRO240503C00022000 | 2024-04-22 11:06AM EDT | 22.00 | 5.65 | 3.85 | 4.95 | 0.00 | - | - | 4 | 128.52% |
| MRO240503C00023500 | 2024-03-22 11:23AM EDT | 23.50 | 3.60 | 4.00 | 5.10 | 0.00 | - | 10 | 10 | 241.60% |
| MRO240503C00024500 | 2024-04-24 2:14PM EDT | 24.50 | 3.10 | 2.25 | 2.45 | 0.00 | - | 1 | 7 | 71.09% |
| MRO240503C00025000 | 2024-04-29 2:18PM EDT | 25.00 | 2.84 | 1.68 | 1.99 | 0.00 | - | 1 | 35 | 66.02% |
| MRO240503C00025500 | 2024-04-30 3:49PM EDT | 25.50 | 1.50 | 1.46 | 1.53 | -0.90 | -37.50% | 2 | 14 | 53.91% |
| MRO240503C00026000 | 2024-04-30 1:25PM EDT | 26.00 | 1.20 | 1.07 | 1.15 | -0.29 | -19.46% | 3 | 31 | 53.52% |
| MRO240503C00026500 | 2024-04-30 2:04PM EDT | 26.50 | 0.94 | 0.79 | 0.82 | -0.54 | -36.49% | 12 | 115 | 55.08% |
| MRO240503C00027000 | 2024-04-30 3:57PM EDT | 27.00 | 0.55 | 0.54 | 0.55 | -0.59 | -51.75% | 282 | 93 | 54.88% |
| MRO240503C00027500 | 2024-04-30 3:50PM EDT | 27.50 | 0.34 | 0.33 | 0.35 | -0.56 | -62.22% | 987 | 349 | 53.91% |
| MRO240503C00028000 | 2024-04-30 3:52PM EDT | 28.00 | 0.21 | 0.17 | 0.21 | -0.44 | -67.69% | 204 | 918 | 52.15% |
| MRO240503C00028500 | 2024-04-30 3:03PM EDT | 28.50 | 0.13 | 0.11 | 0.13 | -0.26 | -66.67% | 78 | 596 | 54.30% |
| MRO240503C00029000 | 2024-04-30 3:34PM EDT | 29.00 | 0.07 | 0.06 | 0.07 | -0.18 | -72.00% | 59 | 464 | 54.69% |
| MRO240503C00029500 | 2024-04-30 1:05PM EDT | 29.50 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 26 | 446 | 56.64% |
| MRO240503C00030000 | 2024-04-30 3:38PM EDT | 30.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 40 | 1,206 | 58.59% |
| 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 | 2024-04-30 1:45PM EDT | 31.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 36 | 68.75% |
| MRO240503C00032000 | 2024-04-30 12:26PM EDT | 32.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 90 | 75.00% |
| MRO240503C00032500 | 2024-04-30 9:31AM EDT | 32.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 20 | 51 | 84.38% |
| 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 | 0.25 | 0.00 | - | - | 1 | 139.84% |
| 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 | 0.69 | 0.00 | - | - | 14 | 212.89% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240503P00022500 | 2024-04-26 3:06PM EDT | 22.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 76 | 98 | 171.09% |
| 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 | 54.69% |
| MRO240503P00024000 | 2024-03-25 10:28AM EDT | 24.00 | 0.10 | 0.03 | 0.04 | 0.00 | - | 1 | 1 | 64.84% |
| MRO240503P00024500 | 2024-04-30 1:28PM EDT | 24.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 7 | 53.13% |
| MRO240503P00025000 | 2024-04-30 3:32PM EDT | 25.00 | 0.05 | 0.05 | 0.07 | +0.02 | +66.67% | 13 | 118 | 51.56% |
| MRO240503P00025500 | 2024-04-30 3:31PM EDT | 25.50 | 0.12 | 0.12 | 0.15 | +0.06 | +100.00% | 28 | 30 | 52.54% |
| MRO240503P00026000 | 2024-04-30 3:51PM EDT | 26.00 | 0.25 | 0.24 | 0.27 | +0.15 | +150.00% | 49 | 200 | 52.93% |
| MRO240503P00026500 | 2024-04-30 3:53PM EDT | 26.50 | 0.43 | 0.42 | 0.45 | +0.24 | +126.32% | 248 | 116 | 53.32% |
| MRO240503P00027000 | 2024-04-30 3:43PM EDT | 27.00 | 0.68 | 0.66 | 0.69 | +0.36 | +112.50% | 54 | 335 | 53.13% |
| MRO240503P00027500 | 2024-04-30 2:35PM EDT | 27.50 | 0.84 | 0.96 | 0.99 | +0.39 | +86.67% | 73 | 253 | 52.34% |
| MRO240503P00028000 | 2024-04-30 3:17PM EDT | 28.00 | 1.26 | 1.31 | 1.47 | +0.49 | +63.64% | 81 | 191 | 57.81% |
| MRO240503P00028500 | 2024-04-30 10:23AM EDT | 28.50 | 1.39 | 1.48 | 1.80 | +0.37 | +36.27% | 10 | 125 | 58.79% |
| MRO240503P00029000 | 2024-04-30 3:17PM EDT | 29.00 | 2.11 | 2.13 | 2.40 | +0.66 | +45.52% | 16 | 99 | 63.67% |
| MRO240503P00029500 | 2024-04-29 9:32AM EDT | 29.50 | 1.69 | 2.56 | 2.88 | 0.00 | - | 3 | 189 | 64.45% |
| MRO240503P00030000 | 2024-04-30 2:21PM EDT | 30.00 | 2.88 | 3.05 | 4.10 | +0.84 | +41.18% | 28 | 56 | 126.95% |
| MRO240503P00030500 | 2024-04-24 10:17AM EDT | 30.50 | 2.87 | 3.55 | 5.00 | 0.00 | - | 18 | 25 | 161.13% |
| MRO240503P00031000 | 2024-04-22 10:35AM EDT | 31.00 | 3.40 | 4.05 | 5.50 | 0.00 | - | 1 | 3 | 172.07% |
| MRO240503P00031500 | 2024-04-18 12:16PM EDT | 31.50 | 3.80 | 4.30 | 6.05 | 0.00 | - | 2 | 2 | 170.51% |
| MRO240503P00032000 | 2024-04-15 9:31AM EDT | 32.00 | 2.91 | 5.05 | 6.20 | 0.00 | - | - | 0 | 173.83% |
| MRO240503P00034000 | 2024-04-16 9:30AM EDT | 34.00 | 5.46 | 7.05 | 8.10 | 0.00 | - | - | 0 | 202.34% |
© 2024 Yahoo. Todos os direitos reservados.