Mercado fechado
BOVESPA
121.341,13 +895,13 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,50 (-1,02%) PETROLEO CRU
80,59 -0,70 (-0,86%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.110,62 -143,05 (-0,22%)
Murphy Oil Corporation (MUR)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MUR241220C00017500 | 2024-05-17 10:42AM EDT | 17.50 | 25.76 | 19.00 | 23.00 | 0.00 | - | 2 | 2 | 97.12% |
| MUR241220C00020000 | 2024-05-29 10:43AM EDT | 20.00 | 22.47 | 17.70 | 21.70 | 0.00 | - | 1 | 1 | 56.06% |
| MUR241220C00022500 | 2024-05-29 9:44AM EDT | 22.50 | 20.01 | 14.90 | 18.30 | 0.00 | - | 20 | 20 | 78.42% |
| MUR241220C00025000 | 2023-12-08 3:29PM EDT | 25.00 | 17.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MUR241220C00027500 | 2023-12-18 12:14PM EDT | 27.50 | 17.40 | 10.70 | 12.40 | 0.00 | - | 10 | 10 | 38.92% |
| MUR241220C00030000 | 2023-11-02 12:36PM EDT | 30.00 | 17.40 | 15.00 | 15.50 | 0.00 | - | 4 | 2 | 102.86% |
| MUR241220C00032500 | 2024-06-14 9:44AM EDT | 32.50 | 7.30 | 7.70 | 9.80 | 0.00 | - | 3 | 17 | 56.01% |
| MUR241220C00035000 | 2024-05-23 3:35PM EDT | 35.00 | 8.40 | 6.00 | 7.70 | 0.00 | - | 1 | 14 | 49.34% |
| MUR241220C00037500 | 2024-06-17 12:54PM EDT | 37.50 | 3.83 | 4.40 | 4.70 | 0.00 | - | 3 | 77 | 33.41% |
| MUR241220C00040000 | 2024-06-14 3:39PM EDT | 40.00 | 2.53 | 3.00 | 3.40 | 0.00 | - | 3 | 109 | 32.65% |
| MUR241220C00042500 | 2024-06-21 10:19AM EDT | 42.50 | 1.85 | 2.00 | 2.15 | -0.35 | -15.91% | 5 | 343 | 29.93% |
| MUR241220C00045000 | 2024-06-21 2:29PM EDT | 45.00 | 1.30 | 1.25 | 1.40 | +0.20 | +18.18% | 2 | 225 | 29.37% |
| MUR241220C00047500 | 2024-06-06 9:33AM EDT | 47.50 | 0.95 | 0.70 | 2.80 | 0.00 | - | 64 | 194 | 49.17% |
| MUR241220C00050000 | 2024-06-18 11:08AM EDT | 50.00 | 0.41 | 0.30 | 1.55 | 0.00 | - | 6 | 1,558 | 41.65% |
| MUR241220C00052500 | 2024-06-14 3:39PM EDT | 52.50 | 0.20 | 0.15 | 2.15 | 0.00 | - | 5 | 124 | 52.86% |
| MUR241220C00055000 | 2024-06-12 10:34AM EDT | 55.00 | 0.25 | 0.05 | 2.30 | 0.00 | - | 1 | 458 | 58.84% |
| MUR241220C00057500 | 2024-05-10 12:05PM EDT | 57.50 | 0.55 | 0.00 | 0.15 | 0.00 | - | 2 | 187 | 29.93% |
| MUR241220C00060000 | 2024-05-01 11:11AM EDT | 60.00 | 0.53 | 0.00 | 2.15 | 0.00 | - | 2 | 15 | 51.42% |
| MUR241220C00065000 | 2024-04-05 12:27PM EDT | 65.00 | 0.88 | 0.00 | 1.40 | 0.00 | - | 18 | 117 | 51.37% |
| MUR241220C00070000 | 2024-04-12 12:49PM EDT | 70.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | 8 | 26 | 55.08% |
| MUR241220C00075000 | 2024-05-07 3:45PM EDT | 75.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 5 | 225 | 49.76% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MUR241220P00017500 | 2023-05-26 3:56PM EDT | 17.50 | 1.20 | 0.00 | 5.00 | 0.00 | - | 2 | 20 | 134.18% |
| MUR241220P00020000 | 2023-12-22 12:29PM EDT | 20.00 | 0.39 | 0.00 | 0.55 | 0.00 | - | 5 | 11 | 60.55% |
| MUR241220P00022500 | 2024-03-04 2:10PM EDT | 22.50 | 0.30 | 0.00 | 1.50 | 0.00 | - | 300 | 311 | 66.11% |
| MUR241220P00025000 | 2024-01-30 1:35PM EDT | 25.00 | 0.75 | 0.50 | 0.60 | 0.00 | - | 1 | 76 | 51.37% |
| MUR241220P00027500 | 2024-06-11 12:46PM EDT | 27.50 | 0.27 | 0.10 | 0.95 | 0.00 | - | 5 | 19 | 50.83% |
| MUR241220P00030000 | 2024-06-12 1:34PM EDT | 30.00 | 0.40 | 0.30 | 2.50 | 0.00 | - | 2 | 27 | 63.55% |
| MUR241220P00032500 | 2024-06-13 2:14PM EDT | 32.50 | 0.80 | 0.60 | 1.45 | 0.00 | - | 3 | 1,011 | 39.99% |
| MUR241220P00035000 | 2024-06-04 2:34PM EDT | 35.00 | 1.30 | 1.15 | 1.55 | 0.00 | - | 123 | 294 | 31.93% |
| MUR241220P00037500 | 2024-06-04 3:57PM EDT | 37.50 | 1.95 | 1.90 | 2.35 | 0.00 | - | 2 | 566 | 30.18% |
| MUR241220P00040000 | 2024-06-20 3:04PM EDT | 40.00 | 3.10 | 3.10 | 3.30 | 0.00 | - | 4 | 1,025 | 27.34% |
| MUR241220P00042500 | 2024-05-31 9:49AM EDT | 42.50 | 3.20 | 4.50 | 4.70 | 0.00 | - | 1 | 34 | 25.83% |
| MUR241220P00045000 | 2024-06-21 10:22AM EDT | 45.00 | 6.20 | 5.90 | 8.00 | +0.10 | +1.64% | 1 | 684 | 40.31% |
| MUR241220P00047500 | 2024-04-09 11:26AM EDT | 47.50 | 4.50 | 4.90 | 5.20 | 0.00 | - | 43 | 229 | 0.00% |
| MUR241220P00050000 | 2024-04-09 11:29AM EDT | 50.00 | 5.80 | 6.50 | 7.10 | 0.00 | - | 42 | 88 | 0.00% |
| MUR241220P00052500 | 2024-04-08 11:50AM EDT | 52.50 | 6.90 | 8.90 | 9.10 | 0.00 | - | 35 | 40 | 0.00% |
| MUR241220P00055000 | 2024-05-01 2:38PM EDT | 55.00 | 11.40 | 9.90 | 13.80 | 0.00 | - | 1 | 4 | 0.00% |
| MUR241220P00057500 | 2023-11-16 11:19AM EDT | 57.50 | 15.50 | 15.40 | 15.80 | 0.00 | - | - | 8 | 0.00% |
| MUR241220P00060000 | 2023-12-26 11:21AM EDT | 60.00 | 16.30 | 19.30 | 24.00 | 0.00 | - | - | 3 | 52.69% |
| MUR241220P00070000 | 2022-11-28 4:40PM EDT | 70.00 | 31.20 | 28.80 | 32.20 | 0.00 | - | 3 | 0 | 72.24% |
| MUR241220P00075000 | 2024-05-28 10:04AM EDT | 75.00 | 32.90 | 34.30 | 37.40 | 0.00 | - | 1 | 0 | 53.32% |
© 2024 Yahoo. Todos os direitos reservados.