Deutsche Märkte schließen in 5 Stunden 13 Minuten
DAX
18.259,89 +82,27 (+0,45%) Euro Stoxx 50
4.944,82 +8,85 (+0,18%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.326,20 -4,60 (-0,20%) EUR/USD
1,0687 -0,0029 (-0,27%) Bitcoin EUR
57.363,29 +69,18 (+0,12%)
Murphy Oil Corporation (MUR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MUR241220C00017500 | 2024-05-17 10:42AM EDT | 17.50 | 25.76 | 19.00 | 23.00 | 0.00 | - | 2 | 2 | 0.00% |
| MUR241220C00020000 | 2024-05-29 10:43AM EDT | 20.00 | 22.47 | 19.10 | 23.00 | 0.00 | - | 1 | 1 | 50.59% |
| MUR241220C00022500 | 2024-05-29 9:44AM EDT | 22.50 | 20.01 | 17.20 | 20.60 | 0.00 | - | 1 | 20 | 59.96% |
| 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 | 0.00% |
| MUR241220C00030000 | 2023-11-02 12:36PM EDT | 30.00 | 17.40 | 15.00 | 15.50 | 0.00 | - | 4 | 2 | 90.01% |
| MUR241220C00032500 | 2024-06-14 9:44AM EDT | 32.50 | 7.30 | 7.50 | 10.00 | 0.00 | - | 1 | 17 | 45.02% |
| MUR241220C00035000 | 2024-05-23 3:35PM EDT | 35.00 | 8.40 | 6.00 | 7.70 | 0.00 | - | 1 | 14 | 38.28% |
| MUR241220C00037500 | 2024-06-17 12:54PM EDT | 37.50 | 3.83 | 5.40 | 5.70 | 0.00 | - | 3 | 77 | 34.03% |
| MUR241220C00040000 | 2024-06-14 3:39PM EDT | 40.00 | 2.53 | 3.90 | 4.10 | 0.00 | - | 3 | 109 | 31.92% |
| MUR241220C00042500 | 2024-06-24 10:10AM EDT | 42.50 | 2.67 | 2.70 | 3.40 | +0.07 | +2.69% | 4 | 343 | 35.52% |
| MUR241220C00045000 | 2024-06-21 2:29PM EDT | 45.00 | 1.30 | 1.75 | 2.70 | 0.00 | - | 2 | 227 | 37.09% |
| MUR241220C00047500 | 2024-06-25 9:47AM EDT | 47.50 | 1.05 | 1.10 | 3.10 | -0.15 | -12.50% | 7 | 202 | 47.27% |
| MUR241220C00050000 | 2024-06-25 10:03AM EDT | 50.00 | 0.65 | 0.60 | 2.70 | +0.24 | +58.54% | 3 | 1,558 | 49.29% |
| MUR241220C00052500 | 2024-06-25 12:19PM EDT | 52.50 | 0.40 | 0.35 | 0.50 | +0.20 | +100.00% | 10 | 124 | 29.00% |
| MUR241220C00055000 | 2024-06-25 2:08PM EDT | 55.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 10 | 458 | 28.76% |
| MUR241220C00057500 | 2024-05-10 12:05PM EDT | 57.50 | 0.55 | 0.00 | 0.15 | 0.00 | - | 2 | 187 | 27.69% |
| MUR241220C00060000 | 2024-05-01 11:11AM EDT | 60.00 | 0.53 | 0.00 | 2.15 | 0.00 | - | 2 | 15 | 61.45% |
| MUR241220C00065000 | 2024-04-05 12:27PM EDT | 65.00 | 0.88 | 0.00 | 1.40 | 0.00 | - | 18 | 117 | 59.23% |
| MUR241220C00070000 | 2024-04-12 12:49PM EDT | 70.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | 8 | 26 | 52.59% |
| MUR241220C00075000 | 2024-05-07 3:45PM EDT | 75.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 5 | 225 | 47.66% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MUR241220P00017500 | 2023-05-26 3:56PM EDT | 17.50 | 1.20 | 0.00 | 5.00 | 0.00 | - | 2 | 20 | 138.16% |
| MUR241220P00020000 | 2023-12-22 12:29PM EDT | 20.00 | 0.39 | 0.00 | 0.55 | 0.00 | - | 5 | 11 | 63.38% |
| MUR241220P00022500 | 2024-03-04 2:10PM EDT | 22.50 | 0.30 | 0.00 | 1.50 | 0.00 | - | 300 | 311 | 69.39% |
| MUR241220P00025000 | 2024-01-30 1:35PM EDT | 25.00 | 0.75 | 0.50 | 0.60 | 0.00 | - | 1 | 76 | 54.49% |
| MUR241220P00027500 | 2024-06-11 12:46PM EDT | 27.50 | 0.27 | 0.05 | 1.00 | 0.00 | - | 5 | 19 | 55.25% |
| MUR241220P00030000 | 2024-06-12 1:34PM EDT | 30.00 | 0.40 | 0.20 | 0.45 | 0.00 | - | 2 | 27 | 35.94% |
| MUR241220P00032500 | 2024-06-13 2:14PM EDT | 32.50 | 0.80 | 0.45 | 0.75 | 0.00 | - | 3 | 1,011 | 33.96% |
| MUR241220P00035000 | 2024-06-24 10:21AM EDT | 35.00 | 1.10 | 0.90 | 1.10 | 0.00 | - | 2 | 296 | 30.84% |
| MUR241220P00037500 | 2024-06-04 3:57PM EDT | 37.50 | 1.95 | 1.50 | 1.80 | 0.00 | - | 2 | 566 | 29.76% |
| MUR241220P00040000 | 2024-06-20 3:04PM EDT | 40.00 | 3.10 | 2.50 | 2.65 | 0.00 | - | 2 | 1,025 | 27.64% |
| MUR241220P00042500 | 2024-05-31 9:49AM EDT | 42.50 | 3.20 | 3.70 | 3.90 | 0.00 | - | 1 | 34 | 26.49% |
| MUR241220P00045000 | 2024-06-25 1:57PM EDT | 45.00 | 5.40 | 5.20 | 5.50 | -0.80 | -12.90% | 60 | 684 | 25.73% |
| 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 | 66.50% |
| MUR241220P00070000 | 2022-11-28 4:40PM EDT | 70.00 | 31.20 | 28.80 | 32.20 | 0.00 | - | 3 | 0 | 66.04% |
| MUR241220P00075000 | 2024-05-28 10:04AM EDT | 75.00 | 32.90 | 32.80 | 35.80 | 0.00 | - | 1 | 0 | 75.34% |
