Mercado abrirá em 6 hs
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
70,79 +0,21 (+0,30%) OURO
2.693,20 +14,30 (+0,53%) Bitcoin USD
67.112,11 +1.576,46 (+2,41%)
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 comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC250117C00047500 | 2023-08-21 1:13PM EDT | 47.50 | 94.75 | 104.60 | 106.60 | 0.00 | - | 1 | 1 | 0.00% |
| MPC250117C00050000 | 2024-05-24 2:07PM EDT | 50.00 | 127.04 | 120.70 | 125.30 | 0.00 | - | 1 | 1 | 310.08% |
| MPC250117C00055000 | 2024-01-31 12:27PM EDT | 55.00 | 110.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250117C00060000 | 2024-02-20 11:36AM EDT | 60.00 | 106.38 | 137.90 | 141.75 | 0.00 | - | 20 | 0 | 523.02% |
| MPC250117C00065000 | 2024-04-10 12:02PM EDT | 65.00 | 147.52 | 113.00 | 116.55 | 0.00 | - | 2 | 11 | 297.69% |
| MPC250117C00070000 | 2024-09-25 12:06PM EDT | 70.00 | 93.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MPC250117C00075000 | 2024-10-08 9:30AM EDT | 75.00 | 91.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250117C00080000 | 2024-10-14 3:56PM EDT | 80.00 | 83.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| MPC250117C00082500 | 2024-10-09 9:30AM EDT | 82.50 | 76.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250117C00085000 | 2024-04-09 3:28PM EDT | 85.00 | 126.97 | 97.65 | 100.00 | 0.00 | - | 3 | 230 | 249.45% |
| MPC250117C00087500 | 2024-01-31 10:45AM EDT | 87.50 | 84.51 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MPC250117C00090000 | 2024-09-16 1:23PM EDT | 90.00 | 71.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC250117C00092500 | 2024-10-11 11:52AM EDT | 92.50 | 74.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250117C00095000 | 2024-05-07 10:19AM EDT | 95.00 | 88.50 | 80.20 | 83.35 | 0.00 | - | 63 | 186 | 182.30% |
| MPC250117C00097500 | 2024-04-02 9:31AM EDT | 97.50 | 110.74 | 81.70 | 86.30 | 0.00 | - | 1 | 32 | 200.24% |
| MPC250117C00100000 | 2024-09-11 1:24PM EDT | 100.00 | 59.50 | 63.85 | 67.15 | 0.00 | - | 5 | 113 | 112.15% |
| MPC250117C00105000 | 2024-10-08 9:30AM EDT | 105.00 | 60.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MPC250117C00110000 | 2024-09-03 3:03PM EDT | 110.00 | 65.80 | 64.35 | 66.50 | 0.00 | - | 5 | 221 | 142.46% |
| MPC250117C00115000 | 2024-08-30 3:23PM EDT | 115.00 | 62.70 | 49.10 | 51.65 | 0.00 | - | 2 | 397 | 87.33% |
| MPC250117C00120000 | 2024-10-14 10:35AM EDT | 120.00 | 44.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC250117C00125000 | 2024-10-09 10:52AM EDT | 125.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC250117C00130000 | 2024-10-09 3:30PM EDT | 130.00 | 35.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250117C00135000 | 2024-10-08 10:42AM EDT | 135.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250117C00140000 | 2024-10-15 9:38AM EDT | 140.00 | 23.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250117C00145000 | 2024-10-09 9:30AM EDT | 145.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250117C00150000 | 2024-10-15 3:39PM EDT | 150.00 | 15.39 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| MPC250117C00155000 | 2024-10-15 3:53PM EDT | 155.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| MPC250117C00160000 | 2024-10-15 3:07PM EDT | 160.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.78% |
| MPC250117C00165000 | 2024-10-15 3:52PM EDT | 165.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| MPC250117C00170000 | 2024-10-15 3:57PM EDT | 170.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| MPC250117C00175000 | 2024-10-15 3:52PM EDT | 175.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MPC250117C00180000 | 2024-10-15 3:52PM EDT | 180.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| MPC250117C00185000 | 2024-10-15 3:26PM EDT | 185.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MPC250117C00190000 | 2024-10-08 3:41PM EDT | 190.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| MPC250117C00195000 | 2024-10-15 9:56AM EDT | 195.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MPC250117C00200000 | 2024-10-15 3:50PM EDT | 200.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 602 | 0 | 12.50% |
| MPC250117C00210000 | 2024-10-15 2:21PM EDT | 210.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MPC250117C00220000 | 2024-10-15 9:44AM EDT | 220.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPC250117C00230000 | 2024-10-15 9:44AM EDT | 230.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPC250117C00240000 | 2024-10-03 2:17PM EDT | 240.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MPC250117C00250000 | 2024-10-07 11:23AM EDT | 250.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MPC250117C00260000 | 2024-10-08 10:13AM EDT | 260.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC250117C00270000 | 2024-08-07 12:09PM EDT | 270.00 | 0.35 | 0.02 | 0.39 | 0.00 | - | 1 | 9 | 51.88% |
| MPC250117C00280000 | 2024-10-03 3:07PM EDT | 280.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC250117C00290000 | 2024-05-16 11:17AM EDT | 290.00 | 0.36 | 0.04 | 1.49 | 0.00 | - | 10 | 11 | 63.77% |
| MPC250117C00300000 | 2024-05-17 11:13AM EDT | 300.00 | 0.31 | 0.01 | 1.43 | 0.00 | - | 10 | 6 | 65.87% |
| MPC250117C00310000 | 2024-09-09 3:42PM EDT | 310.00 | 0.09 | 0.00 | 0.27 | 0.00 | - | 3 | 27 | 54.39% |
| MPC250117C00320000 | 2024-09-03 2:23PM EDT | 320.00 | 0.08 | 0.01 | 0.59 | 0.00 | - | 1 | 47 | 62.40% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC250117P00047500 | 2024-09-09 1:43PM EDT | 47.50 | 0.01 | 0.00 | 0.56 | 0.00 | - | 59 | 329 | 110.64% |
| MPC250117P00050000 | 2024-10-11 1:24PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC250117P00055000 | 2024-03-08 4:57PM EDT | 55.00 | 0.11 | 0.02 | 0.17 | 0.00 | - | 1 | 3 | 84.77% |
| MPC250117P00060000 | 2024-03-05 4:01PM EDT | 60.00 | 0.22 | 0.04 | 0.18 | 0.00 | - | 2 | 814 | 79.49% |
| MPC250117P00065000 | 2024-09-09 3:03PM EDT | 65.00 | 0.07 | 0.01 | 0.62 | 0.00 | - | 1 | 11 | 84.72% |
| MPC250117P00070000 | 2024-04-02 11:11AM EDT | 70.00 | 0.15 | 0.07 | 0.15 | 0.00 | - | 1 | 23 | 67.58% |
| MPC250117P00075000 | 2024-09-25 2:00PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC250117P00080000 | 2024-10-03 11:14AM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MPC250117P00082500 | 2024-01-22 1:27PM EDT | 82.50 | 1.17 | 0.27 | 1.07 | 0.00 | - | 7 | 51 | 72.51% |
| MPC250117P00085000 | 2024-08-05 12:05PM EDT | 85.00 | 0.60 | 0.05 | 1.99 | 0.00 | - | 56 | 32 | 75.64% |
| MPC250117P00087500 | 2024-02-09 12:40PM EDT | 87.50 | 0.78 | 0.54 | 0.67 | 0.00 | - | 9 | 57 | 65.41% |
| MPC250117P00090000 | 2024-10-03 2:02PM EDT | 90.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MPC250117P00092500 | 2024-03-28 10:54AM EDT | 92.50 | 0.44 | 0.29 | 0.43 | 0.00 | - | 8 | 562 | 54.69% |
| MPC250117P00095000 | 2024-03-28 3:29PM EDT | 95.00 | 0.45 | 0.32 | 0.48 | 0.00 | - | 13 | 248 | 53.22% |
| MPC250117P00097500 | 2024-05-20 12:18PM EDT | 97.50 | 0.42 | 0.21 | 1.73 | 0.00 | - | 1 | 293 | 60.38% |
| MPC250117P00100000 | 2024-07-19 12:07PM EDT | 100.00 | 0.54 | 0.00 | 1.54 | 0.00 | - | 3 | 382 | 54.91% |
| MPC250117P00105000 | 2024-10-08 11:49AM EDT | 105.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPC250117P00110000 | 2024-08-26 3:01PM EDT | 110.00 | 0.37 | 0.23 | 0.75 | 0.00 | - | 7 | 515 | 44.80% |
| MPC250117P00115000 | 2024-09-10 10:12AM EDT | 115.00 | 0.92 | 0.39 | 1.14 | 0.00 | - | 5 | 536 | 44.31% |
| MPC250117P00120000 | 2024-10-08 2:23PM EDT | 120.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MPC250117P00125000 | 2024-10-15 1:48PM EDT | 125.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MPC250117P00130000 | 2024-10-15 3:23PM EDT | 130.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MPC250117P00135000 | 2024-10-14 3:50PM EDT | 135.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MPC250117P00140000 | 2024-10-15 3:45PM EDT | 140.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MPC250117P00145000 | 2024-10-15 11:11AM EDT | 145.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MPC250117P00150000 | 2024-10-15 11:32AM EDT | 150.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MPC250117P00155000 | 2024-10-15 3:57PM EDT | 155.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.78% |
| MPC250117P00160000 | 2024-10-15 3:42PM EDT | 160.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC250117P00165000 | 2024-10-15 10:48AM EDT | 165.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250117P00170000 | 2024-10-14 10:55AM EDT | 170.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250117P00175000 | 2024-10-11 9:45AM EDT | 175.00 | 16.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250117P00180000 | 2024-10-15 1:09PM EDT | 180.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC250117P00185000 | 2024-10-08 1:22PM EDT | 185.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MPC250117P00190000 | 2024-10-01 10:20AM EDT | 190.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC250117P00195000 | 2024-09-10 10:06AM EDT | 195.00 | 34.00 | 31.85 | 32.95 | 0.00 | - | 2 | 112 | 0.00% |
| MPC250117P00200000 | 2024-10-08 9:38AM EDT | 200.00 | 40.24 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MPC250117P00210000 | 2024-10-15 10:38AM EDT | 210.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC250117P00220000 | 2024-10-08 9:30AM EDT | 220.00 | 55.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC250117P00230000 | 2024-10-08 9:30AM EDT | 230.00 | 65.85 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| MPC250117P00240000 | 2024-04-08 2:14PM EDT | 240.00 | 33.55 | 57.75 | 60.85 | 0.00 | - | 2 | 6 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.