Mercado abrirá em 4 h 56 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
70,84 +0,26 (+0,37%) OURO
2.692,70 +13,80 (+0,52%) Bitcoin USD
66.960,62 +1.336,34 (+2,04%)
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 comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241220C00080000 | 2024-01-19 2:46PM EDT | 80.00 | 74.25 | 89.15 | 93.35 | 0.00 | - | 2 | 1 | 224.85% |
| MPC241220C00085000 | 2024-01-19 2:46PM EDT | 85.00 | 69.60 | 84.05 | 87.70 | 0.00 | - | 2 | 1 | 207.20% |
| MPC241220C00090000 | 2024-01-19 3:04PM EDT | 90.00 | 65.20 | 79.50 | 83.20 | 0.00 | - | 2 | 1 | 196.58% |
| MPC241220C00095000 | 2024-01-19 3:04PM EDT | 95.00 | 60.85 | 75.00 | 78.40 | 0.00 | - | 2 | 1 | 185.63% |
| MPC241220C00100000 | 2024-07-08 10:22AM EDT | 100.00 | 71.30 | 70.60 | 74.05 | 0.00 | - | 1 | 2 | 176.86% |
| MPC241220C00105000 | 2024-01-19 2:46PM EDT | 105.00 | 52.25 | 65.60 | 69.35 | 0.00 | - | 16 | 10 | 165.59% |
| MPC241220C00110000 | 2024-01-19 2:44PM EDT | 110.00 | 47.95 | 62.00 | 65.05 | 0.00 | - | 2 | 6 | 159.70% |
| MPC241220C00115000 | 2024-01-18 4:55PM EDT | 115.00 | 43.45 | 57.30 | 61.10 | 0.00 | - | 10 | 10 | 151.82% |
| MPC241220C00120000 | 2024-02-26 10:52AM EDT | 120.00 | 57.60 | 78.60 | 80.95 | 0.00 | - | 4 | 4 | 268.35% |
| MPC241220C00125000 | 2024-09-05 3:52PM EDT | 125.00 | 45.50 | 46.50 | 49.00 | 0.00 | - | 15 | 15 | 123.00% |
| MPC241220C00130000 | 2024-09-12 10:22AM EDT | 130.00 | 32.60 | 35.30 | 36.95 | 0.00 | - | 1 | 2 | 81.74% |
| MPC241220C00135000 | 2024-10-15 3:27PM EDT | 135.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC241220C00140000 | 2024-10-14 11:32AM EDT | 140.00 | 25.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC241220C00145000 | 2024-10-08 10:14AM EDT | 145.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC241220C00150000 | 2024-10-15 3:25PM EDT | 150.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC241220C00155000 | 2024-10-15 3:57PM EDT | 155.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MPC241220C00160000 | 2024-10-15 3:54PM EDT | 160.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| MPC241220C00165000 | 2024-10-15 3:51PM EDT | 165.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| MPC241220C00170000 | 2024-10-15 2:18PM EDT | 170.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| MPC241220C00175000 | 2024-10-15 3:25PM EDT | 175.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| MPC241220C00180000 | 2024-10-15 3:23PM EDT | 180.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MPC241220C00185000 | 2024-10-15 3:25PM EDT | 185.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MPC241220C00190000 | 2024-10-15 3:09PM EDT | 190.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| MPC241220C00195000 | 2024-10-14 10:07AM EDT | 195.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC241220C00200000 | 2024-10-15 2:24PM EDT | 200.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MPC241220C00210000 | 2024-10-15 2:24PM EDT | 210.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPC241220C00220000 | 2024-10-08 10:52AM EDT | 220.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPC241220C00230000 | 2024-10-03 2:11PM EDT | 230.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MPC241220C00240000 | 2024-08-08 3:42PM EDT | 240.00 | 0.76 | 0.07 | 0.62 | 0.00 | - | 1 | 75 | 54.96% |
| MPC241220C00250000 | 2024-09-27 12:55PM EDT | 250.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MPC241220C00260000 | 2024-06-12 1:50PM EDT | 260.00 | 0.42 | 0.07 | 0.62 | 0.00 | - | 3 | 211 | 57.32% |
| MPC241220C00270000 | 2024-06-03 12:16PM EDT | 270.00 | 0.35 | 0.05 | 1.49 | 0.00 | - | 1 | 0 | 69.19% |
| MPC241220C00280000 | 2024-05-03 11:31AM EDT | 280.00 | 0.69 | 0.20 | 0.34 | 0.00 | - | 20 | 63 | 61.91% |
| MPC241220C00290000 | 2024-05-17 11:10AM EDT | 290.00 | 0.26 | 0.00 | 2.25 | 0.00 | - | 20 | 20 | 81.49% |
| MPC241220C00300000 | 2024-05-20 9:52AM EDT | 300.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 102 | 84.57% |
| MPC241220C00320000 | 2024-07-05 1:06PM EDT | 320.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 2 | 3 | 75.29% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241220P00080000 | 2024-09-25 10:20AM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MPC241220P00085000 | 2024-01-16 2:27PM EDT | 85.00 | 1.08 | 0.25 | 1.01 | 0.00 | - | - | 2 | 82.03% |
| MPC241220P00090000 | 2024-08-14 12:15PM EDT | 90.00 | 0.24 | 0.05 | 0.57 | 0.00 | - | 24 | 24 | 66.55% |
| MPC241220P00095000 | 2024-01-16 11:04AM EDT | 95.00 | 1.75 | 0.52 | 1.48 | 0.00 | - | - | 5 | 75.83% |
| MPC241220P00100000 | 2024-05-22 11:41AM EDT | 100.00 | 0.38 | 0.15 | 0.98 | 0.00 | - | - | 20 | 61.62% |
| MPC241220P00105000 | 2024-06-12 1:54PM EDT | 105.00 | 0.60 | 0.22 | 0.92 | 0.00 | - | - | 1 | 56.01% |
| MPC241220P00110000 | 2024-10-15 11:04AM EDT | 110.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MPC241220P00115000 | 2024-10-08 9:51AM EDT | 115.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC241220P00120000 | 2024-10-15 3:05PM EDT | 120.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| MPC241220P00125000 | 2024-10-15 2:34PM EDT | 125.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPC241220P00130000 | 2024-10-10 9:30AM EDT | 130.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC241220P00135000 | 2024-10-15 3:19PM EDT | 135.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MPC241220P00140000 | 2024-10-15 2:51PM EDT | 140.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MPC241220P00145000 | 2024-10-15 1:02PM EDT | 145.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MPC241220P00150000 | 2024-10-15 2:05PM EDT | 150.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MPC241220P00155000 | 2024-10-15 3:57PM EDT | 155.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| MPC241220P00160000 | 2024-10-15 1:26PM EDT | 160.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MPC241220P00165000 | 2024-10-15 3:46PM EDT | 165.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MPC241220P00170000 | 2024-10-15 11:06AM EDT | 170.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MPC241220P00175000 | 2024-10-07 2:47PM EDT | 175.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC241220P00180000 | 2024-10-04 11:40AM EDT | 180.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MPC241220P00185000 | 2024-10-03 3:13PM EDT | 185.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| MPC241220P00190000 | 2024-09-13 2:49PM EDT | 190.00 | 26.85 | 27.15 | 29.25 | 0.00 | - | 5 | 531 | 0.00% |
| MPC241220P00195000 | 2024-10-10 12:58PM EDT | 195.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC241220P00200000 | 2024-08-14 3:38PM EDT | 200.00 | 24.85 | 36.30 | 37.05 | 0.00 | - | 4 | 14 | 0.00% |
| MPC241220P00210000 | 2024-10-08 9:30AM EDT | 210.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC241220P00220000 | 2024-03-15 3:49PM EDT | 220.00 | 33.40 | 25.70 | 26.20 | 0.00 | - | 20 | 102 | 0.00% |
| MPC241220P00240000 | 2024-04-05 11:29AM EDT | 240.00 | 31.96 | 56.65 | 59.65 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.