Mercados españoles cerrados
S&P 500
5.305,05 +58,37 (+1,11%) Nasdaq
16.741,48 +230,30 (+1,39%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0884 +0,0062 (+0,58%) Petróleo Brent
82,95 +0,57 (+0,69%) Bitcoin EUR
61.011,14 +4.416,84 (+7,80%)
Marathon Oil Corporation (MRO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:46PM EDT. Mercado abierto.
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240517C00015000 | 2024-05-02 10:28AM EDT | 15.00 | 11.35 | 10.10 | 11.40 | 0.00 | - | 1 | 0 | 325.00% |
| MRO240517C00016000 | 2024-03-27 2:00PM EDT | 16.00 | 11.68 | 11.05 | 13.00 | 0.00 | - | 1 | 13 | 724.22% |
| MRO240517C00017000 | 2024-05-02 10:28AM EDT | 17.00 | 9.35 | 9.30 | 9.40 | 0.00 | - | - | 0 | 206.25% |
| MRO240517C00018000 | 2024-02-16 3:50PM EDT | 18.00 | 5.80 | 8.35 | 10.50 | 0.00 | - | 8 | 9 | 499.61% |
| MRO240517C00019000 | 2024-05-13 2:17PM EDT | 19.00 | 7.40 | 7.30 | 7.40 | 0.00 | - | 50 | 1 | 156.25% |
| MRO240517C00020000 | 2024-05-13 2:17PM EDT | 20.00 | 7.05 | 5.55 | 7.15 | 0.00 | - | 300 | 0 | 134.38% |
| MRO240517C00021000 | 2024-04-12 12:26PM EDT | 21.00 | 8.65 | 5.55 | 6.25 | 0.00 | - | 18 | 18 | 272.27% |
| MRO240517C00022000 | 2024-05-13 2:17PM EDT | 22.00 | 4.40 | 4.30 | 4.40 | 0.00 | - | 100 | 44 | 93.75% |
| MRO240517C00023000 | 2024-05-13 2:27PM EDT | 23.00 | 3.50 | 3.30 | 3.40 | 0.00 | - | 502 | 13 | 71.88% |
| MRO240517C00024000 | 2024-05-14 9:30AM EDT | 24.00 | 2.57 | 2.34 | 2.39 | 0.00 | - | 1 | 182 | 60.94% |
| MRO240517C00024500 | 2024-05-13 9:30AM EDT | 24.50 | 2.20 | 1.82 | 1.90 | 0.00 | - | 5 | 0 | 60.94% |
| MRO240517C00025000 | 2024-05-15 2:53PM EDT | 25.00 | 1.42 | 1.12 | 1.39 | -0.06 | -4.05% | 7 | 83 | 45.31% |
| MRO240517C00025500 | 2024-05-07 2:02PM EDT | 25.50 | 1.66 | 0.85 | 0.90 | 0.00 | - | 10 | 0 | 34.38% |
| MRO240517C00026000 | 2024-05-15 3:26PM EDT | 26.00 | 0.41 | 0.41 | 0.44 | -0.23 | -35.94% | 520 | 1,205 | 24.61% |
| MRO240517C00026500 | 2024-05-15 3:15PM EDT | 26.50 | 0.14 | 0.13 | 0.14 | -0.12 | -46.15% | 69 | 1,648 | 22.07% |
| MRO240517C00027000 | 2024-05-15 3:02PM EDT | 27.00 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 426 | 1,526 | 24.61% |
| MRO240517C00027500 | 2024-05-15 2:16PM EDT | 27.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 105 | 363 | 30.86% |
| MRO240517C00028000 | 2024-05-15 1:26PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 52 | 2,803 | 35.94% |
| MRO240517C00028500 | 2024-05-15 2:49PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 487 | 43.75% |
| MRO240517C00029000 | 2024-05-14 3:48PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,047 | 51.56% |
| MRO240517C00029500 | 2024-05-14 10:04AM EDT | 29.50 | 0.01 | 0.00 | 0.59 | 0.00 | - | 1 | 44 | 130.08% |
| MRO240517C00030000 | 2024-05-14 12:24PM EDT | 30.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 1,867 | 75.00% |
| MRO240517C00030500 | 2024-05-07 11:48AM EDT | 30.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 535 | 535 | 68.75% |
| MRO240517C00031000 | 2024-05-10 1:59PM EDT | 31.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 710 | 177.73% |
| MRO240517C00031500 | 2024-05-06 11:12AM EDT | 31.50 | 0.01 | 0.00 | 0.37 | 0.00 | - | 5 | 124 | 153.13% |
| MRO240517C00032000 | 2024-05-15 9:52AM EDT | 32.00 | 0.75 | 0.00 | 0.01 | +0.74 | +7,400.01% | 1 | 1,373 | 87.50% |
| MRO240517C00032500 | 2024-04-23 3:47PM EDT | 32.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 209.38% |
| MRO240517C00033000 | 2024-04-23 10:22AM EDT | 33.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 248 | 96.88% |
| MRO240517C00034000 | 2024-04-30 12:00PM EDT | 34.00 | 0.02 | 0.00 | 0.57 | 0.00 | - | 5 | 172 | 220.70% |
| MRO240517C00035000 | 2024-04-25 12:01PM EDT | 35.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 186 | 215 | 203.91% |
| MRO240517C00036000 | 2024-04-19 9:40AM EDT | 36.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 210.94% |
| MRO240517C00037000 | 2024-04-19 9:40AM EDT | 37.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 289.45% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240517P00012000 | 2024-04-01 1:21PM EDT | 12.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 3 | 4 | 694.53% |
| MRO240517P00015000 | 2024-02-15 10:34AM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 474.22% |
| MRO240517P00016000 | 2024-01-22 10:30AM EDT | 16.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| MRO240517P00017000 | 2024-03-15 9:30AM EDT | 17.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 224 | 218.75% |
| MRO240517P00018000 | 2024-03-18 9:54AM EDT | 18.00 | 0.03 | 0.00 | 0.76 | 0.00 | - | 4 | 1,048 | 348.83% |
| MRO240517P00019000 | 2024-04-01 10:57AM EDT | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,620 | 153.13% |
| MRO240517P00020000 | 2024-05-06 11:15AM EDT | 20.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 1,687 | 118.75% |
| MRO240517P00021000 | 2024-04-19 3:42PM EDT | 21.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,023 | 110.94% |
| MRO240517P00022000 | 2024-05-01 1:48PM EDT | 22.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 3,672 | 81.25% |
| MRO240517P00022500 | 2024-05-01 3:18PM EDT | 22.50 | 0.04 | 0.00 | 0.22 | 0.00 | - | - | 1,200 | 126.95% |
| MRO240517P00023000 | 2024-05-13 10:02AM EDT | 23.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 4 | 891 | 113.28% |
| MRO240517P00023500 | 2024-05-14 3:45PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 74 | 56.25% |
| MRO240517P00024000 | 2024-05-15 10:28AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,181 | 51.56% |
| MRO240517P00024500 | 2024-05-15 9:55AM EDT | 24.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 1,062 | 42.19% |
| MRO240517P00025000 | 2024-05-15 11:12AM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 2,340 | 31.25% |
| MRO240517P00025500 | 2024-05-15 1:26PM EDT | 25.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 135 | 435 | 25.00% |
| MRO240517P00026000 | 2024-05-15 3:27PM EDT | 26.00 | 0.07 | 0.06 | 0.07 | -0.01 | -14.29% | 269 | 866 | 20.51% |
| MRO240517P00026500 | 2024-05-15 3:27PM EDT | 26.50 | 0.27 | 0.27 | 0.30 | -0.03 | -10.00% | 157 | 740 | 21.88% |
| MRO240517P00027000 | 2024-05-15 1:10PM EDT | 27.00 | 0.60 | 0.65 | 0.70 | +0.02 | +3.45% | 13 | 4,349 | 24.22% |
| MRO240517P00027500 | 2024-05-15 9:35AM EDT | 27.50 | 1.17 | 1.13 | 1.19 | +0.07 | +6.36% | 2 | 727 | 33.59% |
| MRO240517P00028000 | 2024-05-15 2:25PM EDT | 28.00 | 1.58 | 1.62 | 1.76 | -0.04 | -2.47% | 35 | 1,576 | 60.16% |
| MRO240517P00028500 | 2024-05-15 3:21PM EDT | 28.50 | 2.10 | 2.10 | 2.20 | +0.62 | +41.89% | 16 | 15 | 57.03% |
| MRO240517P00029000 | 2024-05-15 3:17PM EDT | 29.00 | 2.69 | 2.61 | 2.69 | +0.13 | +5.08% | 1,080 | 328 | 62.50% |
| MRO240517P00029500 | 2024-05-15 3:29PM EDT | 29.50 | 3.10 | 3.10 | 3.20 | -0.15 | -4.41% | 2 | 1 | 75.00% |
| MRO240517P00030000 | 2024-05-15 3:21PM EDT | 30.00 | 3.60 | 3.60 | 3.70 | +0.10 | +2.78% | 1,170 | 576 | 84.38% |
| MRO240517P00031000 | 2024-05-15 3:17PM EDT | 31.00 | 4.70 | 4.60 | 4.70 | +1.95 | +70.91% | 74 | 21 | 100.78% |
| MRO240517P00032000 | 2024-05-15 3:29PM EDT | 32.00 | 5.75 | 5.50 | 5.70 | +1.88 | +48.58% | 3 | 1 | 115.63% |
| MRO240517P00033000 | 2024-04-16 2:05PM EDT | 33.00 | 4.85 | 6.60 | 6.70 | 0.00 | - | 1 | 0 | 130.47% |
| MRO240517P00034000 | 2024-05-14 3:26PM EDT | 34.00 | 7.50 | 7.60 | 7.70 | 0.00 | - | 90 | 0 | 144.53% |
| MRO240517P00035000 | 2024-03-15 2:26PM EDT | 35.00 | 8.56 | 5.85 | 6.00 | 0.00 | - | - | 0 | 0.00% |
| MRO240517P00037000 | 2024-04-30 11:16AM EDT | 37.00 | 9.85 | 10.60 | 10.70 | 0.00 | - | - | 0 | 182.81% |
© 2024 Yahoo. Todos los derechos reservados.