Mercado abrirá em 5 h 36 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
71,09 +0,51 (+0,72%) OURO
2.692,40 +13,50 (+0,50%) Bitcoin USD
66.847,75 +1.179,80 (+1,80%)
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 junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC250620C00080000 | 2024-09-30 11:44AM EDT | 80.00 | 83.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC250620C00090000 | 2024-07-19 3:48PM EDT | 90.00 | 77.55 | 89.00 | 92.45 | 0.00 | - | 12 | 12 | 133.34% |
| MPC250620C00100000 | 2024-10-11 11:52AM EDT | 100.00 | 67.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC250620C00105000 | 2024-10-08 9:54AM EDT | 105.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250620C00110000 | 2024-10-08 10:26AM EDT | 110.00 | 53.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250620C00115000 | 2024-10-08 9:45AM EDT | 115.00 | 49.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250620C00135000 | 2024-10-08 3:28PM EDT | 135.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC250620C00140000 | 2024-10-08 12:47PM EDT | 140.00 | 30.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC250620C00145000 | 2024-10-08 12:47PM EDT | 145.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC250620C00150000 | 2024-10-14 9:30AM EDT | 150.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MPC250620C00155000 | 2024-10-15 12:53PM EDT | 155.00 | 19.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MPC250620C00160000 | 2024-10-15 3:55PM EDT | 160.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| MPC250620C00165000 | 2024-10-07 3:30PM EDT | 165.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| MPC250620C00170000 | 2024-10-15 9:30AM EDT | 170.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MPC250620C00175000 | 2024-10-11 12:58PM EDT | 175.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MPC250620C00180000 | 2024-10-11 1:39PM EDT | 180.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPC250620C00185000 | 2024-10-08 1:20PM EDT | 185.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPC250620C00190000 | 2024-10-15 2:46PM EDT | 190.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MPC250620C00195000 | 2024-10-08 12:44PM EDT | 195.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MPC250620C00200000 | 2024-10-15 3:57PM EDT | 200.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MPC250620C00210000 | 2024-10-02 2:04PM EDT | 210.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MPC250620C00220000 | 2024-10-08 12:28PM EDT | 220.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MPC250620C00230000 | 2024-10-04 11:45AM EDT | 230.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MPC250620C00240000 | 2024-10-02 2:00PM EDT | 240.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MPC250620C00250000 | 2024-09-26 11:30AM EDT | 250.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MPC250620C00260000 | 2024-10-07 9:59AM EDT | 260.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC250620C00270000 | 2024-05-10 12:09PM EDT | 270.00 | 3.30 | 2.03 | 2.51 | 0.00 | - | 70 | 191 | 45.41% |
| MPC250620C00280000 | 2024-07-25 10:11AM EDT | 280.00 | 0.88 | 0.41 | 1.46 | 0.00 | - | 3 | 164 | 42.30% |
| MPC250620C00290000 | 2024-04-24 3:14PM EDT | 290.00 | 5.35 | 1.56 | 2.30 | 0.00 | - | 26 | 109 | 48.61% |
| MPC250620C00300000 | 2024-10-04 10:12AM EDT | 300.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC250620C00310000 | 2024-04-25 1:54PM EDT | 310.00 | 3.75 | 0.90 | 2.95 | 0.00 | - | 100 | 130 | 50.43% |
| MPC250620C00320000 | 2024-05-30 9:30AM EDT | 320.00 | 0.57 | 0.00 | 2.57 | 0.00 | - | 1 | 11 | 55.40% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC250620P00080000 | 2024-09-16 3:24PM EDT | 80.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MPC250620P00095000 | 2024-10-08 9:54AM EDT | 95.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MPC250620P00100000 | 2024-10-08 10:02AM EDT | 100.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC250620P00105000 | 2024-10-08 11:01AM EDT | 105.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPC250620P00110000 | 2024-10-08 3:29PM EDT | 110.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MPC250620P00115000 | 2024-09-11 3:14PM EDT | 115.00 | 3.35 | 2.38 | 2.65 | 0.00 | - | 25 | 153 | 34.59% |
| MPC250620P00120000 | 2024-10-15 3:57PM EDT | 120.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MPC250620P00125000 | 2024-10-15 3:26PM EDT | 125.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPC250620P00130000 | 2024-10-09 12:22PM EDT | 130.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MPC250620P00135000 | 2024-10-11 12:55PM EDT | 135.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MPC250620P00140000 | 2024-10-15 2:34PM EDT | 140.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPC250620P00145000 | 2024-10-15 3:01PM EDT | 145.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MPC250620P00150000 | 2024-10-15 3:27PM EDT | 150.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MPC250620P00155000 | 2024-10-11 12:56PM EDT | 155.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MPC250620P00160000 | 2024-10-15 9:39AM EDT | 160.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC250620P00165000 | 2024-09-13 12:02PM EDT | 165.00 | 16.20 | 16.25 | 16.60 | 0.00 | - | 3 | 50 | 23.09% |
| MPC250620P00170000 | 2024-09-27 10:26AM EDT | 170.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC250620P00175000 | 2024-10-03 2:54PM EDT | 175.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250620P00180000 | 2024-09-10 12:55PM EDT | 180.00 | 26.85 | 24.60 | 25.00 | 0.00 | - | 10 | 35 | 16.93% |
| MPC250620P00185000 | 2024-08-29 11:52AM EDT | 185.00 | 24.40 | 28.00 | 29.35 | 0.00 | - | 1 | 13 | 16.86% |
| MPC250620P00190000 | 2024-08-16 2:24PM EDT | 190.00 | 22.50 | 30.90 | 32.20 | 0.00 | - | 2 | 401 | 0.00% |
| MPC250620P00195000 | 2024-10-09 2:58PM EDT | 195.00 | 36.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250620P00200000 | 2024-08-19 1:45PM EDT | 200.00 | 29.05 | 37.05 | 40.45 | 0.00 | - | 2 | 123 | 0.00% |
| MPC250620P00210000 | 2024-10-03 10:30AM EDT | 210.00 | 44.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC250620P00220000 | 2024-04-09 3:23PM EDT | 220.00 | 29.05 | 42.15 | 43.80 | 0.00 | - | 64 | 56 | 0.00% |
| MPC250620P00230000 | 2024-10-08 9:30AM EDT | 230.00 | 64.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC250620P00270000 | 2024-10-08 9:30AM EDT | 270.00 | 104.25 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.