Mercado fechará em 5 h 33 min

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
211,58-0,69 (-0,33%)
A partir de 10:27AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara12 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MPC240412C001450002024-03-18 3:50PM EDT145.0048.9565.0567.850.00-10479.88%
MPC240412C001500002024-04-02 1:53PM EDT150.0059.0060.0062.850.00-28444.53%
MPC240412C001550002024-03-19 1:55PM EDT155.0041.1554.6558.200.00-10435.06%
MPC240412C001650002024-03-07 10:39AM EDT165.0015.5052.7555.650.00-11618.12%
MPC240412C001675002024-04-05 10:14AM EDT167.5051.0542.6545.000.00-11302.34%
MPC240412C001700002024-03-13 9:52AM EDT170.0017.7041.1044.300.00-52300.98%
MPC240412C001725002024-03-18 9:49AM EDT172.5021.2037.2540.350.00-312294.53%
MPC240412C001750002024-04-08 10:02AM EDT175.0042.7834.6537.700.00-14269.53%
MPC240412C001775002024-04-08 1:41PM EDT177.5040.8932.4535.500.00-126270.80%
MPC240412C001800002024-04-09 11:52AM EDT180.0031.7130.7032.300.00-134213.48%
MPC240412C001825002024-04-12 9:57AM EDT182.5028.7427.9030.45-0.28-0.96%3580135.55%
MPC240412C001850002024-04-11 12:30PM EDT185.0025.4825.6026.950.00-537158.98%
MPC240412C001875002024-04-04 3:58PM EDT187.5028.7523.4024.050.00-5100.00%
MPC240412C001900002024-04-08 9:47AM EDT190.0028.2520.8521.600.00-11583.59%
MPC240412C001925002024-04-10 9:48AM EDT192.5020.9018.3519.100.00-12974.22%
MPC240412C001950002024-04-09 2:18PM EDT195.0015.9015.9516.550.00-1440.00%
MPC240412C001975002024-04-11 12:58PM EDT197.5013.5513.4014.150.00-104367.58%
MPC240412C002000002024-04-12 9:56AM EDT200.0010.8310.8011.50-1.52-12.31%302130.00%
MPC240412C002025002024-04-11 2:52PM EDT202.509.448.209.150.00-118346.29%
MPC240412C002050002024-04-12 9:57AM EDT205.006.006.056.50-1.00-14.29%102130.00%
MPC240412C002075002024-04-12 10:08AM EDT207.503.903.554.15-0.60-13.33%717724.02%
MPC240412C002100002024-04-12 9:30AM EDT210.003.951.481.88+1.19+43.12%219119.83%
MPC240412C002125002024-04-12 9:48AM EDT212.500.580.430.52-0.57-49.57%1414720.46%
MPC240412C002150002024-04-12 10:11AM EDT215.000.120.090.14-0.31-72.09%18613924.61%
MPC240412C002175002024-04-12 9:54AM EDT217.500.050.000.05-0.13-72.22%1,00519629.69%
MPC240412C002200002024-04-12 9:50AM EDT220.000.010.000.09-0.03-42.86%320143.75%
MPC240412C002225002024-04-12 9:33AM EDT222.500.010.000.03-0.01-50.00%124744.92%
MPC240412C002250002024-04-11 3:20PM EDT225.000.010.000.000.00-22,10425.00%
MPC240412C002275002024-04-11 11:52AM EDT227.500.020.000.030.00-120256.25%
MPC240412C002300002024-04-11 1:18PM EDT230.000.020.000.030.00-227664.06%
MPC240412C002325002024-04-09 9:41AM EDT232.500.020.000.010.00-11162.50%
MPC240412C002350002024-04-10 10:25AM EDT235.000.010.000.010.00-12268.75%
MPC240412C002375002024-04-08 11:38AM EDT237.500.050.000.030.00-2685.16%
MPC240412C002400002024-04-05 2:44PM EDT240.000.140.000.030.00-102192.19%
MPC240412C002450002024-04-08 10:28AM EDT245.000.010.000.030.00-612104.69%
Opções de vendapara12 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MPC240412P001500002024-03-13 12:32PM EDT150.000.090.000.030.00--1231.25%
MPC240412P001550002024-03-12 10:13AM EDT155.000.300.000.750.00--1320.31%
MPC240412P001575002024-04-01 11:35AM EDT157.500.010.000.030.00-11203.13%
MPC240412P001600002024-03-25 9:30AM EDT160.000.050.000.030.00-23192.19%
MPC240412P001625002024-04-01 11:36AM EDT162.500.010.000.030.00-446181.25%
MPC240412P001650002024-03-22 10:13AM EDT165.000.080.000.030.00-112171.88%
MPC240412P001675002024-03-27 9:38AM EDT167.500.050.000.030.00-1146162.50%
MPC240412P001700002024-03-20 10:29AM EDT170.000.220.000.030.00-1100153.13%
MPC240412P001725002024-04-01 10:56AM EDT172.500.100.000.030.00-1113143.75%
MPC240412P001750002024-03-25 12:50PM EDT175.000.150.000.030.00-14134.38%
MPC240412P001775002024-03-26 3:19PM EDT177.500.170.000.030.00-252125.00%
MPC240412P001800002024-04-10 2:02PM EDT180.000.010.000.030.00-98110117.19%
MPC240412P001825002024-04-05 12:02PM EDT182.500.010.000.030.00-119107.81%
MPC240412P001850002024-04-05 12:30PM EDT185.000.150.000.030.00-105898.44%
MPC240412P001875002024-04-03 9:32AM EDT187.500.050.000.030.00-13489.84%
MPC240412P001900002024-04-09 2:13PM EDT190.000.030.000.030.00-29681.25%
MPC240412P001925002024-04-05 2:12PM EDT192.500.040.000.030.00-16971.88%
MPC240412P001950002024-04-11 10:17AM EDT195.000.060.000.030.00-118363.28%
MPC240412P001975002024-04-10 9:33AM EDT197.500.050.000.030.00-121454.69%
MPC240412P002000002024-04-09 1:04PM EDT200.000.200.000.040.00-15622651.95%
MPC240412P002025002024-04-12 9:52AM EDT202.500.020.000.040.00-163642.19%
MPC240412P002050002024-04-11 3:54PM EDT205.000.060.000.060.00-14036134.38%
MPC240412P002075002024-04-12 9:52AM EDT207.500.140.100.16-0.13-48.15%146129.49%
MPC240412P002100002024-04-12 9:57AM EDT210.000.580.510.59+0.06+11.54%33635327.74%
MPC240412P002125002024-04-12 10:03AM EDT212.501.651.701.89+0.20+13.79%824631.20%
MPC240412P002150002024-04-11 3:55PM EDT215.003.503.704.30+0.56+19.05%1038848.83%
MPC240412P002175002024-04-11 2:33PM EDT217.505.976.106.800.00-613454.05%
MPC240412P002200002024-04-11 2:22PM EDT220.008.458.559.450.00-19969.97%
MPC240412P002225002024-04-11 11:45AM EDT222.5012.5911.0512.000.00-1384.28%
MPC240412P002250002024-04-09 1:11PM EDT225.0014.5013.4014.350.00-5289.65%