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
2.426,40 +0,50 (+0,02%) Bitcoin USD
70.050,57 -1.122,55 (-1,58%)
Marathon Oil Corporation (MRO)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:27.00
Opções de comprapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240524C00027000 | 2024-05-21 3:50PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 102 | 1,344 | 29.69% |
| MRO240531C00027000 | 2024-05-21 3:31PM EDT | 2024-05-31 | 0.15 | 0.15 | 0.17 | -0.09 | -37.50% | 62 | 532 | 24.81% |
| MRO240607C00027000 | 2024-05-21 3:04PM EDT | 2024-06-07 | 0.26 | 0.10 | 0.30 | -0.09 | -25.71% | 6 | 79 | 25.68% |
| MRO240614C00027000 | 2024-05-21 1:40PM EDT | 2024-06-14 | 0.37 | 0.35 | 0.40 | -0.06 | -13.95% | 69 | 169 | 25.59% |
| MRO240621C00027000 | 2024-05-21 3:53PM EDT | 2024-06-21 | 0.45 | 0.45 | 0.48 | -0.10 | -18.18% | 156 | 3,744 | 25.29% |
| MRO240628C00027000 | 2024-05-21 3:03PM EDT | 2024-06-28 | 0.51 | 0.52 | 0.57 | -0.11 | -17.74% | 259 | 27 | 25.68% |
| MRO240719C00027000 | 2024-05-21 3:32PM EDT | 2024-07-19 | 0.79 | 0.78 | 0.81 | -0.09 | -10.23% | 259 | 5,543 | 26.47% |
| MRO240920C00027000 | 2024-05-21 11:45AM EDT | 2024-09-20 | 1.40 | 1.37 | 1.41 | -0.04 | -2.78% | 1 | 625 | 28.37% |
| MRO241018C00027000 | 2024-05-21 12:36PM EDT | 2024-10-18 | 1.58 | 1.57 | 1.65 | -0.08 | -4.82% | 2 | 254 | 29.15% |
| MRO241115C00027000 | 2024-05-20 2:21PM EDT | 2024-11-15 | 1.96 | 1.84 | 1.97 | 0.00 | - | 29 | 429 | 31.15% |
| MRO241220C00027000 | 2024-05-21 12:41PM EDT | 2024-12-20 | 2.14 | 2.12 | 2.22 | -0.09 | -4.04% | 1 | 536 | 31.59% |
| MRO250117C00027000 | 2024-05-20 2:52PM EDT | 2025-01-17 | 2.50 | 2.37 | 2.46 | +0.02 | +0.81% | 9 | 3,113 | 32.52% |
| MRO250620C00027000 | 2024-05-21 11:29AM EDT | 2025-06-20 | 3.50 | 2.87 | 5.50 | -0.05 | -1.41% | 1 | 1,063 | 53.56% |
| MRO260116C00027000 | 2024-05-20 2:32PM EDT | 2026-01-16 | 4.65 | 4.25 | 5.80 | 0.00 | - | 7 | 930 | 45.56% |
Opções de vendapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240524P00027000 | 2024-05-21 12:10PM EDT | 2024-05-24 | 0.80 | 0.58 | 0.77 | +0.11 | +15.94% | 24 | 152 | 29.69% |
| MRO240531P00027000 | 2024-05-21 9:35AM EDT | 2024-05-31 | 0.77 | 0.63 | 0.97 | 0.00 | - | 1 | 314 | 30.86% |
| MRO240607P00027000 | 2024-05-17 1:09PM EDT | 2024-06-07 | 1.03 | 0.53 | 0.95 | 0.00 | - | 1 | 263 | 22.66% |
| MRO240614P00027000 | 2024-05-21 1:40PM EDT | 2024-06-14 | 1.04 | 0.90 | 1.02 | +0.06 | +6.12% | 61 | 47 | 21.97% |
| MRO240621P00027000 | 2024-05-21 11:02AM EDT | 2024-06-21 | 1.05 | 1.03 | 1.07 | +0.09 | +9.37% | 39 | 4,897 | 21.14% |
| MRO240628P00027000 | 2024-05-21 10:29AM EDT | 2024-06-28 | 1.07 | 1.06 | 1.15 | -0.12 | -10.08% | 12 | 17 | 21.63% |
| MRO240719P00027000 | 2024-05-21 3:48PM EDT | 2024-07-19 | 1.28 | 1.24 | 1.29 | +0.06 | +4.92% | 140 | 973 | 20.85% |
| MRO240920P00027000 | 2024-05-21 3:55PM EDT | 2024-09-20 | 1.78 | 1.71 | 1.77 | +0.10 | +5.95% | 2 | 568 | 22.58% |
| MRO241018P00027000 | 2024-05-20 11:24AM EDT | 2024-10-18 | 1.83 | 1.83 | 1.91 | 0.00 | - | 2 | 72 | 22.46% |
| MRO241115P00027000 | 2024-05-20 10:53AM EDT | 2024-11-15 | 2.09 | 1.86 | 2.15 | 0.00 | - | 1 | 180 | 23.93% |
| MRO241220P00027000 | 2024-05-20 10:11AM EDT | 2024-12-20 | 2.29 | 2.21 | 2.32 | 0.00 | - | 2 | 175 | 24.00% |
| MRO250117P00027000 | 2024-05-20 3:43PM EDT | 2025-01-17 | 2.41 | 2.37 | 2.47 | 0.00 | - | 7 | 860 | 24.32% |
| MRO250620P00027000 | 2024-05-21 1:19PM EDT | 2025-06-20 | 3.25 | 3.20 | 3.35 | 0.00 | - | 14 | 1,239 | 27.08% |
| MRO260116P00027000 | 2024-05-21 10:33AM EDT | 2026-01-16 | 4.03 | 3.25 | 4.30 | +0.08 | +2.03% | 2 | 75 | 28.94% |
© 2024 Yahoo. Todos os direitos reservados.