Deutsche Märkte öffnen in 7 Stunden 28 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.243,20 +1.339,26 (+2,48%) CMC Crypto 200
1.277,98 +7,24 (+0,57%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Marathon Oil Corporation (MRO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240503C00021500 | 2024-04-23 10:03AM EDT | 21.50 | 6.05 | 4.35 | 5.25 | 0.00 | - | - | 14 | 216.80% |
| MRO240503C00022000 | 2024-04-22 11:06AM EDT | 22.00 | 5.65 | 3.95 | 5.45 | 0.00 | - | - | 4 | 287.50% |
| MRO240503C00023500 | 2024-03-22 11:23AM EDT | 23.50 | 3.60 | 4.00 | 5.10 | 0.00 | - | 10 | 10 | 423.24% |
| MRO240503C00024500 | 2024-05-01 12:38PM EDT | 24.50 | 1.63 | 0.12 | 3.25 | 0.00 | - | 1 | 7 | 76.17% |
| MRO240503C00025000 | 2024-05-01 2:38PM EDT | 25.00 | 1.35 | 0.64 | 2.16 | 0.00 | - | 170 | 148 | 96.68% |
| MRO240503C00025500 | 2024-05-02 3:51PM EDT | 25.50 | 0.64 | 0.21 | 0.70 | -0.32 | -33.33% | 10 | 53 | 42.38% |
| MRO240503C00026000 | 2024-05-02 3:51PM EDT | 26.00 | 0.25 | 0.23 | 0.27 | -0.39 | -60.94% | 431 | 452 | 28.91% |
| MRO240503C00026500 | 2024-05-02 3:53PM EDT | 26.50 | 0.05 | 0.04 | 0.06 | -0.38 | -88.37% | 1,112 | 995 | 26.17% |
| MRO240503C00027000 | 2024-05-02 3:35PM EDT | 27.00 | 0.02 | 0.00 | 0.02 | -0.25 | -92.59% | 1,472 | 1,342 | 32.03% |
| MRO240503C00027500 | 2024-05-02 3:34PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 167 | 555 | 39.06% |
| MRO240503C00028000 | 2024-05-02 3:53PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 83 | 1,094 | 50.00% |
| MRO240503C00028500 | 2024-05-02 2:14PM EDT | 28.50 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 60 | 590 | 59.38% |
| MRO240503C00029000 | 2024-05-02 3:43PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 19 | 457 | 62.50% |
| MRO240503C00029500 | 2024-05-02 12:43PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 442 | 71.88% |
| MRO240503C00030000 | 2024-05-02 11:45AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,194 | 81.25% |
| MRO240503C00030500 | 2024-05-01 2:57PM EDT | 30.50 | 0.01 | 0.00 | 0.35 | 0.00 | - | 6 | 248 | 167.97% |
| MRO240503C00031000 | 2024-05-01 12:46PM EDT | 31.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 235 | 115.63% |
| MRO240503C00031500 | 2024-04-30 1:45PM EDT | 31.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 35 | 215.23% |
| MRO240503C00032000 | 2024-04-30 12:26PM EDT | 32.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 97 | 121.88% |
| MRO240503C00032500 | 2024-04-30 12:09PM EDT | 32.50 | 0.02 | 0.00 | 0.52 | 0.00 | - | 20 | 71 | 237.89% |
| MRO240503C00033000 | 2024-04-29 11:45AM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 144 | 187 | 137.50% |
| MRO240503C00033500 | 2024-04-17 11:01AM EDT | 33.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 1 | 182.81% |
| MRO240503C00034000 | 2024-04-22 1:59PM EDT | 34.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 14 | 159.38% |
| MRO240503C00035500 | 2024-04-22 3:43PM EDT | 35.50 | 0.02 | 0.00 | 0.53 | 0.00 | - | - | 14 | 303.13% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO240503P00022500 | 2024-04-26 3:06PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 98 | 50.00% |
| MRO240503P00023000 | 2024-05-01 2:22PM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 91 | 87.50% |
| MRO240503P00023500 | 2024-05-01 12:12PM EDT | 23.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 105 | 122 | 62.50% |
| MRO240503P00024000 | 2024-05-01 3:58PM EDT | 24.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 119 | 92 | 53.13% |
| MRO240503P00024500 | 2024-05-02 9:31AM EDT | 24.50 | 0.02 | 0.00 | 0.01 | -0.06 | -75.00% | 30 | 403 | 45.31% |
| MRO240503P00025000 | 2024-05-02 12:33PM EDT | 25.00 | 0.01 | 0.00 | 0.03 | -0.15 | -93.75% | 128 | 179 | 41.41% |
| MRO240503P00025500 | 2024-05-02 3:21PM EDT | 25.50 | 0.02 | 0.02 | 0.04 | -0.31 | -93.94% | 88 | 126 | 28.91% |
| MRO240503P00026000 | 2024-05-02 3:59PM EDT | 26.00 | 0.13 | 0.12 | 0.15 | -0.40 | -75.47% | 270 | 804 | 25.00% |
| MRO240503P00026500 | 2024-05-02 3:51PM EDT | 26.50 | 0.41 | 0.40 | 0.59 | -0.40 | -49.38% | 628 | 323 | 44.73% |
| MRO240503P00027000 | 2024-05-02 1:21PM EDT | 27.00 | 0.68 | 0.75 | 1.13 | -0.48 | -41.38% | 263 | 342 | 71.68% |
| MRO240503P00027500 | 2024-05-02 12:21PM EDT | 27.50 | 1.12 | 1.14 | 2.91 | -0.24 | -17.65% | 35 | 255 | 150.39% |
| MRO240503P00028000 | 2024-05-02 1:22PM EDT | 28.00 | 1.66 | 1.37 | 3.20 | +0.25 | +17.73% | 11 | 207 | 133.98% |
| MRO240503P00028500 | 2024-05-01 12:27PM EDT | 28.50 | 2.20 | 1.95 | 2.95 | +0.12 | +5.77% | 2 | 120 | 76.56% |
| MRO240503P00029000 | 2024-05-02 2:40PM EDT | 29.00 | 2.73 | 1.34 | 3.80 | -0.23 | -7.77% | 2 | 83 | 248.83% |
| MRO240503P00029500 | 2024-05-02 2:15PM EDT | 29.50 | 3.20 | 2.86 | 4.40 | -0.05 | -1.54% | 1 | 174 | 152.34% |
| MRO240503P00030000 | 2024-04-30 2:21PM EDT | 30.00 | 2.88 | 2.47 | 5.05 | 0.00 | - | 28 | 40 | 321.09% |
| MRO240503P00030500 | 2024-04-24 10:17AM EDT | 30.50 | 2.87 | 3.60 | 5.95 | 0.00 | - | 18 | 8 | 210.55% |
| MRO240503P00031000 | 2024-04-22 10:35AM EDT | 31.00 | 3.40 | 4.15 | 6.50 | 0.00 | - | 1 | 0 | 234.38% |
| MRO240503P00031500 | 2024-05-02 2:10PM EDT | 31.50 | 5.15 | 5.20 | 6.55 | +1.35 | +35.53% | 9 | 2 | 257.81% |
| MRO240503P00032000 | 2024-04-15 9:31AM EDT | 32.00 | 2.91 | 5.35 | 6.75 | 0.00 | - | - | 0 | 192.19% |
| MRO240503P00034000 | 2024-05-02 11:51AM EDT | 34.00 | 7.65 | 7.15 | 9.30 | +2.19 | +40.11% | 1 | 0 | 285.55% |
