Mercado fechado
BOVESPA
131.791,55 +120,03 (+0,09%) MERVAL
1.756.514,50 +1.522,12 (+0,09%) MXX
52.609,87 +935,33 (+1,81%) PETROLEO CRU
74,45 +0,74 (+1,00%) OURO
2.673,20 -6,00 (-0,22%) Bitcoin USD
62.433,07 +278,45 (+0,45%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara11 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241011C00100000 | 2024-09-18 3:34PM EDT | 100.00 | 64.30 | 70.00 | 73.70 | 0.00 | - | - | 5 | 297.22% |
| MPC241011C00145000 | 2024-09-16 3:56PM EDT | 145.00 | 17.43 | 25.40 | 28.25 | 0.00 | - | 1 | 0 | 111.23% |
| MPC241011C00150000 | 2024-10-04 2:23PM EDT | 150.00 | 22.15 | 20.60 | 23.35 | +4.85 | +28.03% | 1 | 3 | 96.97% |
| MPC241011C00155000 | 2024-09-16 3:58PM EDT | 155.00 | 9.32 | 16.45 | 17.70 | 0.00 | - | 1 | 1 | 65.72% |
| MPC241011C00157500 | 2024-10-02 2:22PM EDT | 157.50 | 7.10 | 14.35 | 16.10 | 0.00 | - | 4 | 24 | 58.79% |
| MPC241011C00160000 | 2024-10-04 2:04PM EDT | 160.00 | 12.84 | 11.95 | 13.85 | +2.27 | +21.48% | 13 | 15 | 54.79% |
| MPC241011C00162500 | 2024-10-04 2:22PM EDT | 162.50 | 10.50 | 9.50 | 10.60 | -2.60 | -19.85% | 4 | 40 | 50.22% |
| MPC241011C00165000 | 2024-10-04 10:26AM EDT | 165.00 | 9.26 | 7.00 | 8.45 | -0.19 | -2.01% | 5 | 64 | 46.83% |
| MPC241011C00167500 | 2024-10-04 3:25PM EDT | 167.50 | 5.57 | 5.10 | 7.35 | -3.50 | -38.59% | 387 | 172 | 55.05% |
| MPC241011C00170000 | 2024-10-04 3:37PM EDT | 170.00 | 4.50 | 4.15 | 4.70 | -1.75 | -28.00% | 56 | 104 | 41.43% |
| MPC241011C00172500 | 2024-10-04 3:58PM EDT | 172.50 | 3.20 | 3.05 | 3.30 | -1.67 | -34.29% | 69 | 52 | 40.33% |
| MPC241011C00175000 | 2024-10-04 3:50PM EDT | 175.00 | 1.91 | 1.99 | 2.28 | -2.04 | -51.65% | 92 | 82 | 40.45% |
| MPC241011C00177500 | 2024-10-04 3:59PM EDT | 177.50 | 1.41 | 1.27 | 1.54 | -1.17 | -45.35% | 115 | 167 | 40.92% |
| MPC241011C00180000 | 2024-10-04 3:59PM EDT | 180.00 | 0.95 | 0.90 | 1.01 | -1.06 | -52.74% | 190 | 535 | 41.38% |
| MPC241011C00182500 | 2024-10-04 3:51PM EDT | 182.50 | 0.60 | 0.59 | 0.73 | -0.90 | -60.00% | 16 | 17 | 43.56% |
| MPC241011C00185000 | 2024-10-04 3:26PM EDT | 185.00 | 0.42 | 0.37 | 0.50 | -0.48 | -53.33% | 361 | 25 | 44.87% |
| MPC241011C00187500 | 2024-10-04 2:37PM EDT | 187.50 | 0.31 | 0.24 | 0.51 | -0.51 | -62.20% | 5 | 4 | 50.98% |
| MPC241011C00195000 | 2024-10-04 1:08PM EDT | 195.00 | 0.32 | 0.04 | 0.32 | -0.46 | -58.97% | 55 | 1 | 54.30% |
| MPC241011C00200000 | 2024-09-04 10:50AM EDT | 200.00 | 0.99 | 0.02 | 0.71 | 0.00 | - | - | 31 | 71.97% |
Opções de vendapara11 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241011P00110000 | 2024-09-25 3:27PM EDT | 110.00 | 0.01 | 0.00 | 0.62 | 0.00 | - | - | 15 | 179.30% |
| MPC241011P00125000 | 2024-10-02 10:17AM EDT | 125.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 22 | 23 | 103.13% |
| MPC241011P00130000 | 2024-09-11 9:35AM EDT | 130.00 | 0.42 | 0.00 | 0.23 | 0.00 | - | - | 1 | 102.34% |
| MPC241011P00135000 | 2024-10-03 11:21AM EDT | 135.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 146 | 74.22% |
| MPC241011P00140000 | 2024-10-02 3:39PM EDT | 140.00 | 0.51 | 0.00 | 0.51 | 0.00 | - | 1 | 5 | 89.26% |
| MPC241011P00145000 | 2024-09-24 3:57PM EDT | 145.00 | 1.80 | 0.02 | 0.75 | 0.00 | - | 1 | 23 | 82.91% |
| MPC241011P00150000 | 2024-10-02 9:33AM EDT | 150.00 | 0.05 | 0.03 | 0.24 | -0.33 | -86.84% | 1 | 24 | 56.64% |
| MPC241011P00152500 | 2024-10-04 3:50PM EDT | 152.50 | 0.05 | 0.08 | 0.59 | -0.37 | -88.10% | 1 | 38 | 60.74% |
| MPC241011P00155000 | 2024-10-04 3:02PM EDT | 155.00 | 0.20 | 0.15 | 0.20 | -0.15 | -42.86% | 19 | 36 | 48.54% |
| MPC241011P00157500 | 2024-10-04 2:28PM EDT | 157.50 | 0.32 | 0.21 | 0.31 | +0.02 | +6.67% | 7 | 14 | 46.68% |
| MPC241011P00160000 | 2024-10-04 2:28PM EDT | 160.00 | 0.53 | 0.35 | 0.45 | +0.16 | +43.24% | 14 | 101 | 44.14% |
| MPC241011P00162500 | 2024-10-04 3:01PM EDT | 162.50 | 0.78 | 0.57 | 0.77 | +0.17 | +27.87% | 16 | 367 | 43.85% |
| MPC241011P00165000 | 2024-10-04 3:32PM EDT | 165.00 | 1.09 | 0.91 | 1.09 | +0.27 | +32.93% | 289 | 94 | 41.07% |
| MPC241011P00167500 | 2024-10-04 3:01PM EDT | 167.50 | 1.88 | 1.48 | 1.69 | +0.60 | +46.88% | 41 | 66 | 40.11% |
| MPC241011P00170000 | 2024-10-04 3:34PM EDT | 170.00 | 2.52 | 2.32 | 2.74 | +0.62 | +32.63% | 341 | 86 | 41.68% |
| MPC241011P00172500 | 2024-10-04 3:24PM EDT | 172.50 | 4.15 | 3.45 | 3.75 | +1.00 | +31.75% | 23 | 12 | 39.55% |
| MPC241011P00175000 | 2024-10-04 2:52PM EDT | 175.00 | 5.35 | 4.90 | 5.25 | +1.00 | +22.99% | 54 | 12 | 39.87% |
© 2024 Yahoo. Todos os direitos reservados.