Mercado abrirá em 5 h 48 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
2.693,50 +14,60 (+0,55%) Bitcoin USD
66.917,76 +1.201,80 (+1,83%)
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 comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241115C00100000 | 2024-09-26 12:39PM EDT | 100.00 | 66.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC241115C00120000 | 2024-10-14 11:30AM EDT | 120.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC241115C00125000 | 2024-10-09 11:14AM EDT | 125.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC241115C00130000 | 2024-10-11 12:45PM EDT | 130.00 | 36.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC241115C00135000 | 2024-10-08 10:42AM EDT | 135.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC241115C00140000 | 2024-10-14 10:21AM EDT | 140.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MPC241115C00145000 | 2024-10-15 2:25PM EDT | 145.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC241115C00150000 | 2024-10-15 3:51PM EDT | 150.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MPC241115C00155000 | 2024-10-15 2:44PM EDT | 155.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MPC241115C00160000 | 2024-10-15 3:44PM EDT | 160.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 1.56% |
| MPC241115C00165000 | 2024-10-15 3:25PM EDT | 165.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| MPC241115C00170000 | 2024-10-15 3:59PM EDT | 170.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| MPC241115C00175000 | 2024-10-15 3:55PM EDT | 175.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| MPC241115C00180000 | 2024-10-15 3:54PM EDT | 180.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| MPC241115C00185000 | 2024-10-15 1:50PM EDT | 185.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| MPC241115C00190000 | 2024-10-15 10:06AM EDT | 190.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC241115C00195000 | 2024-10-15 9:30AM EDT | 195.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| MPC241115C00200000 | 2024-10-14 9:43AM EDT | 200.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC241115C00210000 | 2024-10-08 10:50AM EDT | 210.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MPC241115C00220000 | 2024-08-15 1:26PM EDT | 220.00 | 1.08 | 0.02 | 0.50 | 0.00 | - | 1 | 16 | 57.67% |
| MPC241115C00230000 | 2024-08-08 10:01AM EDT | 230.00 | 0.73 | 0.01 | 0.53 | 0.00 | - | 1 | 26 | 64.21% |
| MPC241115C00240000 | 2024-09-05 9:30AM EDT | 240.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | - | 3 | 74.41% |
| MPC241115C00250000 | 2024-08-15 2:17PM EDT | 250.00 | 0.15 | 0.00 | 0.26 | 0.00 | - | - | 35 | 68.36% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241115P00085000 | 2024-10-14 3:03PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MPC241115P00120000 | 2024-10-08 3:28PM EDT | 120.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MPC241115P00125000 | 2024-10-08 11:05AM EDT | 125.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MPC241115P00130000 | 2024-10-10 10:30AM EDT | 130.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPC241115P00135000 | 2024-10-11 9:30AM EDT | 135.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MPC241115P00140000 | 2024-10-15 12:32PM EDT | 140.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MPC241115P00145000 | 2024-10-15 3:30PM EDT | 145.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MPC241115P00150000 | 2024-10-15 1:12PM EDT | 150.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MPC241115P00155000 | 2024-10-15 3:51PM EDT | 155.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| MPC241115P00160000 | 2024-10-15 2:00PM EDT | 160.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| MPC241115P00165000 | 2024-10-15 11:39AM EDT | 165.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC241115P00170000 | 2024-10-14 3:19PM EDT | 170.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MPC241115P00175000 | 2024-10-14 2:18PM EDT | 175.00 | 14.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC241115P00180000 | 2024-10-07 12:51PM EDT | 180.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC241115P00185000 | 2024-10-07 1:00PM EDT | 185.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MPC241115P00190000 | 2024-09-13 10:31AM EDT | 190.00 | 26.67 | 25.10 | 27.10 | 0.00 | - | 1 | 3 | 0.00% |
| MPC241115P00195000 | 2024-09-26 10:29AM EDT | 195.00 | 27.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC241115P00210000 | 2024-08-26 11:13AM EDT | 210.00 | 35.40 | 44.60 | 47.40 | 0.00 | - | 1 | 0 | 0.00% |
| MPC241115P00260000 | 2024-10-08 9:30AM EDT | 260.00 | 94.30 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.