Mercado abrirá em 5 h 7 min
BOVESPA
131.043,27 +38,02 (+0,03%) MERVAL
1.816.250,50 +11.835,88 (+0,66%) MXX
52.377,78 +377,19 (+0,73%) PETROLEO CRU
70,86 +0,28 (+0,40%) OURO
2.690,50 +11,60 (+0,43%) Bitcoin USD
66.910,36 +1.206,51 (+1,84%)
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 comprapara18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241018C00105000 | 2024-04-16 10:54AM EDT | 105.00 | 99.48 | 75.30 | 78.70 | 0.00 | - | - | 1 | 1,029.10% |
| MPC241018C00130000 | 2024-10-02 12:35PM EDT | 130.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC241018C00135000 | 2024-10-15 3:30PM EDT | 135.00 | 22.84 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MPC241018C00140000 | 2024-10-14 10:14AM EDT | 140.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MPC241018C00145000 | 2024-10-15 3:39PM EDT | 145.00 | 13.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MPC241018C00150000 | 2024-10-15 3:49PM EDT | 150.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MPC241018C00152500 | 2024-10-08 10:02AM EDT | 152.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC241018C00155000 | 2024-10-15 3:53PM EDT | 155.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| MPC241018C00157500 | 2024-10-15 3:56PM EDT | 157.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.78% |
| MPC241018C00160000 | 2024-10-15 3:51PM EDT | 160.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 6.25% |
| MPC241018C00162500 | 2024-10-15 3:46PM EDT | 162.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 12.50% |
| MPC241018C00165000 | 2024-10-15 3:51PM EDT | 165.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 12.50% |
| MPC241018C00167500 | 2024-10-15 3:37PM EDT | 167.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| MPC241018C00170000 | 2024-10-15 12:45PM EDT | 170.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| MPC241018C00172500 | 2024-10-15 3:58PM EDT | 172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| MPC241018C00175000 | 2024-10-15 3:52PM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 25.00% |
| MPC241018C00177500 | 2024-10-15 11:41AM EDT | 177.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MPC241018C00180000 | 2024-10-15 3:39PM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 25.00% |
| MPC241018C00182500 | 2024-10-14 11:03AM EDT | 182.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPC241018C00185000 | 2024-10-15 10:19AM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MPC241018C00187500 | 2024-10-10 12:06PM EDT | 187.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPC241018C00190000 | 2024-10-14 3:06PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MPC241018C00192500 | 2024-10-10 9:53AM EDT | 192.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPC241018C00195000 | 2024-10-14 11:32AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| MPC241018C00200000 | 2024-10-15 2:23PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC241018C00205000 | 2024-10-07 2:48PM EDT | 205.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC241018C00210000 | 2024-10-11 1:43PM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| MPC241018C00220000 | 2024-10-04 2:28PM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MPC241018C00230000 | 2024-08-28 3:47PM EDT | 230.00 | 0.15 | 0.00 | 0.23 | 0.00 | - | 2 | 238 | 183.20% |
| MPC241018C00240000 | 2024-09-18 2:31PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MPC241018C00250000 | 2024-09-20 11:10AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MPC241018C00260000 | 2024-10-07 11:35AM EDT | 260.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC241018C00270000 | 2024-09-20 2:20PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MPC241018C00280000 | 2024-04-26 2:59PM EDT | 280.00 | 1.02 | 0.02 | 1.32 | 0.00 | - | 1 | 99 | 333.40% |
| MPC241018C00320000 | 2024-08-08 10:14AM EDT | 320.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 42 | 45 | 305.86% |
Opções de vendapara18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241018P00085000 | 2024-10-03 1:50PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPC241018P00090000 | 2024-09-24 2:13PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MPC241018P00095000 | 2024-07-08 3:40PM EDT | 95.00 | 0.10 | 0.06 | 0.72 | 0.00 | - | - | 2 | 296.48% |
| MPC241018P00110000 | 2024-02-28 2:06PM EDT | 110.00 | 1.15 | 0.29 | 0.42 | 0.00 | - | 3 | 3 | 216.41% |
| MPC241018P00115000 | 2024-10-02 3:02PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MPC241018P00120000 | 2024-09-16 2:35PM EDT | 120.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC241018P00125000 | 2024-10-09 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC241018P00130000 | 2024-10-15 2:59PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MPC241018P00135000 | 2024-10-14 3:45PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| MPC241018P00140000 | 2024-10-15 3:34PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MPC241018P00145000 | 2024-10-15 12:22PM EDT | 145.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC241018P00146000 | 2024-10-10 1:04PM EDT | 146.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MPC241018P00147000 | 2024-10-09 1:57PM EDT | 147.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MPC241018P00148000 | 2024-10-15 11:06AM EDT | 148.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MPC241018P00149000 | 2024-10-15 10:46AM EDT | 149.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MPC241018P00150000 | 2024-10-15 3:57PM EDT | 150.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| MPC241018P00152500 | 2024-10-15 3:51PM EDT | 152.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| MPC241018P00155000 | 2024-10-15 3:51PM EDT | 155.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 3.13% |
| MPC241018P00157500 | 2024-10-15 3:52PM EDT | 157.50 | 2.09 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 0.00% |
| MPC241018P00160000 | 2024-10-15 3:57PM EDT | 160.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| MPC241018P00162500 | 2024-10-15 3:39PM EDT | 162.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| MPC241018P00165000 | 2024-10-15 3:38PM EDT | 165.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MPC241018P00167500 | 2024-10-15 9:32AM EDT | 167.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC241018P00170000 | 2024-10-15 3:41PM EDT | 170.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MPC241018P00172500 | 2024-10-11 2:14PM EDT | 172.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC241018P00175000 | 2024-10-14 3:00PM EDT | 175.00 | 12.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC241018P00177500 | 2024-10-11 3:53PM EDT | 177.50 | 12.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC241018P00180000 | 2024-10-14 2:18PM EDT | 180.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC241018P00182500 | 2024-10-03 2:28PM EDT | 182.50 | 10.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC241018P00185000 | 2024-09-03 10:19AM EDT | 185.00 | 13.20 | 16.65 | 17.45 | 0.00 | - | 1 | 51 | 0.00% |
| MPC241018P00190000 | 2024-08-20 1:47PM EDT | 190.00 | 19.24 | 23.00 | 24.70 | 0.00 | - | 1 | 0 | 0.00% |
| MPC241018P00195000 | 2024-09-11 3:01PM EDT | 195.00 | 35.80 | 28.65 | 31.75 | 0.00 | - | 1 | 0 | 0.00% |
| MPC241018P00200000 | 2024-08-19 10:40AM EDT | 200.00 | 21.30 | 34.60 | 38.10 | 0.00 | - | 1 | 0 | 0.00% |
| MPC241018P00210000 | 2024-05-13 12:06PM EDT | 210.00 | 33.31 | 39.35 | 43.15 | 0.00 | - | 5 | 41 | 0.00% |
| MPC241018P00220000 | 2024-04-15 10:09AM EDT | 220.00 | 23.05 | 47.70 | 50.55 | 0.00 | - | 1 | 9 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.