Mercado fechado
BOVESPA
127.411,55 -339,38 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.760,72 -632,56 (-1,10%) PETROLEO CRU
79,06 -0,20 (-0,25%) OURO
2.425,50 -0,40 (-0,02%) Bitcoin USD
70.130,71 -831,57 (-1,17%)
Marathon Oil Corporation (MRO)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240524C00021000 | 2024-04-29 2:52PM EDT | 21.00 | 6.80 | 4.30 | 7.00 | 0.00 | - | 2 | 0 | 232.03% |
| MRO240524C00023500 | 2024-05-15 9:56AM EDT | 23.50 | 2.37 | 2.75 | 3.05 | 0.00 | - | - | 1 | 98.44% |
| MRO240524C00024000 | 2024-05-16 12:15PM EDT | 24.00 | 2.42 | 2.07 | 2.57 | 0.00 | - | 9 | 10 | 61.72% |
| MRO240524C00025000 | 2024-05-21 12:35PM EDT | 25.00 | 1.26 | 1.22 | 1.41 | +0.07 | +5.88% | 40 | 4 | 57.81% |
| MRO240524C00025500 | 2024-05-21 2:45PM EDT | 25.50 | 0.75 | 0.79 | 0.99 | -0.28 | -27.18% | 22 | 11 | 53.13% |
| MRO240524C00026000 | 2024-05-21 3:35PM EDT | 26.00 | 0.40 | 0.41 | 0.51 | -0.19 | -32.20% | 68 | 266 | 36.52% |
| MRO240524C00026500 | 2024-05-21 3:42PM EDT | 26.50 | 0.15 | 0.15 | 0.17 | -0.12 | -44.44% | 200 | 761 | 27.34% |
| MRO240524C00027000 | 2024-05-21 3:50PM EDT | 27.00 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 102 | 1,344 | 29.69% |
| MRO240524C00027500 | 2024-05-21 1:42PM EDT | 27.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 64 | 3,293 | 35.16% |
| MRO240524C00028000 | 2024-05-21 10:10AM EDT | 28.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 191 | 41.41% |
| MRO240524C00028500 | 2024-05-20 12:45PM EDT | 28.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 35 | 192 | 50.78% |
| MRO240524C00029000 | 2024-05-21 10:51AM EDT | 29.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 76 | 53.13% |
| MRO240524C00030000 | 2024-05-20 1:36PM EDT | 30.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 18 | 70 | 124.61% |
| MRO240524C00031000 | 2024-05-10 10:07AM EDT | 31.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 20 | 81.25% |
| MRO240524C00032000 | 2024-05-13 12:59PM EDT | 32.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 24 | 241.02% |
| MRO240524C00033000 | 2024-04-18 2:37PM EDT | 33.00 | 0.08 | 0.00 | 1.46 | 0.00 | - | 2 | 2 | 276.56% |
| MRO240524C00034000 | 2024-05-09 2:14PM EDT | 34.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 3 | 5 | 196.09% |
| MRO240524C00035000 | 2024-05-07 3:07PM EDT | 35.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 10 | 200.00% |
| MRO240524C00036000 | 2024-04-05 1:42PM EDT | 36.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 3 | 4 | 293.75% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240524P00022000 | 2024-05-13 2:00PM EDT | 22.00 | 0.01 | 0.00 | 2.33 | 0.00 | - | 1 | 1 | 323.05% |
| MRO240524P00022500 | 2024-05-15 11:04AM EDT | 22.50 | 0.01 | 0.00 | 1.88 | 0.00 | - | - | 1 | 269.53% |
| MRO240524P00023000 | 2024-05-16 11:33AM EDT | 23.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 10 | 10 | 265.04% |
| MRO240524P00024000 | 2024-05-16 3:55PM EDT | 24.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 100 | 142 | 91.02% |
| MRO240524P00024500 | 2024-05-21 1:05PM EDT | 24.50 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 37 | 35 | 69.53% |
| MRO240524P00025000 | 2024-05-21 10:10AM EDT | 25.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 87 | 35.16% |
| MRO240524P00025500 | 2024-05-20 2:20PM EDT | 25.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1 | 126 | 28.91% |
| MRO240524P00026000 | 2024-05-21 3:41PM EDT | 26.00 | 0.11 | 0.09 | 0.12 | -0.01 | -8.33% | 445 | 471 | 25.00% |
| MRO240524P00026500 | 2024-05-21 2:01PM EDT | 26.50 | 0.40 | 0.32 | 0.36 | +0.07 | +21.21% | 9 | 499 | 25.20% |
| MRO240524P00027000 | 2024-05-21 12:10PM EDT | 27.00 | 0.80 | 0.58 | 0.77 | +0.11 | +15.94% | 24 | 152 | 29.69% |
| MRO240524P00027500 | 2024-05-17 2:05PM EDT | 27.50 | 1.20 | 1.15 | 1.99 | 0.00 | - | 2 | 11 | 85.16% |
| MRO240524P00028000 | 2024-05-21 3:59PM EDT | 28.00 | 1.76 | 1.52 | 1.86 | +0.11 | +6.67% | 4 | 116 | 70.70% |
| MRO240524P00029000 | 2024-05-21 3:59PM EDT | 29.00 | 2.78 | 2.53 | 2.83 | -0.06 | -2.11% | 4 | 13 | 88.67% |
| MRO240524P00030000 | 2024-05-17 12:25PM EDT | 30.00 | 3.84 | 2.86 | 3.80 | 0.00 | - | 1 | 1 | 102.34% |
| MRO240524P00031000 | 2024-04-17 3:36PM EDT | 31.00 | 3.40 | 4.75 | 6.85 | 0.00 | - | 1 | 0 | 276.17% |
© 2024 Yahoo. Todos os direitos reservados.