Mercado abrirá em 4 horas 1 minuto
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
70,47 -0,11 (-0,16%) OURO
2.693,80 +14,90 (+0,56%) Bitcoin USD
67.164,58 +1.449,73 (+2,21%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC251219C00060000 | 2024-02-08 12:46PM EDT | 60.00 | 109.40 | 118.00 | 122.50 | 0.00 | - | 1 | 2 | 151.95% |
| MPC251219C00065000 | 2024-04-01 2:56PM EDT | 65.00 | 140.80 | 114.50 | 119.00 | 0.00 | - | 4 | 6 | 146.34% |
| MPC251219C00070000 | 2024-03-26 3:02PM EDT | 70.00 | 129.58 | 128.50 | 133.00 | 0.00 | - | 6 | 16 | 207.64% |
| MPC251219C00075000 | 2024-08-19 11:32AM EDT | 75.00 | 105.17 | 88.50 | 93.00 | 0.00 | - | 6 | 331 | 76.42% |
| MPC251219C00080000 | 2024-06-25 9:30AM EDT | 80.00 | 95.80 | 87.50 | 92.00 | 0.00 | - | 10 | 12 | 83.60% |
| MPC251219C00095000 | 2024-10-08 9:39AM EDT | 95.00 | 68.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC251219C00100000 | 2024-05-29 9:33AM EDT | 100.00 | 83.10 | 76.05 | 80.40 | 0.00 | - | 1 | 4 | 83.04% |
| MPC251219C00105000 | 2024-10-08 10:43AM EDT | 105.00 | 58.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC251219C00110000 | 2024-10-08 11:08AM EDT | 110.00 | 53.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC251219C00115000 | 2024-10-08 10:43AM EDT | 115.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC251219C00120000 | 2024-10-11 9:32AM EDT | 120.00 | 51.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC251219C00125000 | 2024-10-02 11:56AM EDT | 125.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC251219C00130000 | 2024-06-25 9:30AM EDT | 130.00 | 54.94 | 47.05 | 50.50 | 0.00 | - | 1 | 3 | 54.94% |
| MPC251219C00135000 | 2024-10-08 10:43AM EDT | 135.00 | 36.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC251219C00140000 | 2024-10-08 10:43AM EDT | 140.00 | 33.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC251219C00145000 | 2024-04-02 1:43PM EDT | 145.00 | 76.72 | 53.00 | 54.90 | 0.00 | - | 1 | 12 | 74.99% |
| MPC251219C00150000 | 2024-09-06 3:10PM EDT | 150.00 | 34.00 | 37.20 | 37.90 | 0.00 | - | 1 | 55 | 51.70% |
| MPC251219C00155000 | 2024-10-02 11:56AM EDT | 155.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MPC251219C00160000 | 2024-10-08 11:18AM EDT | 160.00 | 22.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MPC251219C00165000 | 2024-10-15 12:02PM EDT | 165.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MPC251219C00170000 | 2024-10-14 2:50PM EDT | 170.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| MPC251219C00175000 | 2024-08-15 2:21PM EDT | 175.00 | 30.11 | 18.90 | 19.55 | 0.00 | - | 3 | 50 | 38.72% |
| MPC251219C00180000 | 2024-10-15 10:43AM EDT | 180.00 | 14.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPC251219C00185000 | 2024-09-30 9:40AM EDT | 185.00 | 14.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPC251219C00190000 | 2024-09-30 9:40AM EDT | 190.00 | 12.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPC251219C00195000 | 2024-09-27 1:44PM EDT | 195.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MPC251219C00200000 | 2024-10-04 11:13AM EDT | 200.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MPC251219C00210000 | 2024-10-04 2:55PM EDT | 210.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MPC251219C00220000 | 2024-10-01 10:22AM EDT | 220.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MPC251219C00230000 | 2024-10-10 1:39PM EDT | 230.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MPC251219C00240000 | 2024-10-03 3:57PM EDT | 240.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MPC251219C00250000 | 2024-09-05 12:25PM EDT | 250.00 | 4.45 | 4.60 | 5.20 | 0.00 | - | 1 | 9 | 37.92% |
| MPC251219C00290000 | 2024-10-09 3:30PM EDT | 290.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC251219C00320000 | 2024-08-13 3:04PM EDT | 320.00 | 1.15 | 0.24 | 1.11 | 0.00 | - | - | 2 | 35.68% |
Opções de vendapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC251219P00060000 | 2024-01-26 12:32PM EDT | 60.00 | 0.64 | 0.42 | 1.24 | 0.00 | - | 5 | 28 | 50.56% |
| MPC251219P00065000 | 2024-01-05 12:30PM EDT | 65.00 | 1.03 | 0.62 | 1.57 | 0.00 | - | 4 | 4 | 53.30% |
| MPC251219P00070000 | 2023-12-27 10:47AM EDT | 70.00 | 2.70 | 0.18 | 5.00 | 0.00 | - | 2 | 6 | 55.73% |
| MPC251219P00075000 | 2023-09-12 10:35AM EDT | 75.00 | 2.68 | 2.08 | 3.45 | 0.00 | - | 2 | 0 | 52.55% |
| MPC251219P00085000 | 2024-10-14 1:34PM EDT | 85.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| MPC251219P00090000 | 2024-07-26 10:01AM EDT | 90.00 | 1.72 | 1.28 | 2.28 | 0.00 | - | 1 | 12 | 39.45% |
| MPC251219P00095000 | 2023-12-04 4:30PM EDT | 95.00 | 5.18 | 3.95 | 4.95 | 0.00 | - | 1 | 1 | 46.11% |
| MPC251219P00100000 | 2024-08-21 9:30AM EDT | 100.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| MPC251219P00105000 | 2024-10-08 10:23AM EDT | 105.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPC251219P00110000 | 2024-10-08 11:49AM EDT | 110.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MPC251219P00115000 | 2024-01-12 11:41AM EDT | 115.00 | 8.50 | 5.95 | 6.45 | 0.00 | - | 1 | 5 | 36.43% |
| MPC251219P00120000 | 2024-09-25 12:02PM EDT | 120.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MPC251219P00125000 | 2024-05-13 3:46PM EDT | 125.00 | 5.90 | 6.55 | 8.35 | 0.00 | - | 12 | 42 | 33.93% |
| MPC251219P00130000 | 2024-09-23 2:30PM EDT | 130.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPC251219P00135000 | 2024-09-16 12:47PM EDT | 135.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| MPC251219P00140000 | 2024-10-03 1:19PM EDT | 140.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPC251219P00145000 | 2024-09-10 11:26AM EDT | 145.00 | 13.40 | 12.10 | 13.20 | 0.00 | - | 1 | 36 | 28.58% |
| MPC251219P00150000 | 2024-10-15 11:38AM EDT | 150.00 | 15.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MPC251219P00155000 | 2024-10-02 3:44PM EDT | 155.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| MPC251219P00160000 | 2024-09-26 11:14AM EDT | 160.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MPC251219P00165000 | 2024-09-19 11:50AM EDT | 165.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MPC251219P00170000 | 2024-09-13 11:27AM EDT | 170.00 | 23.35 | 22.85 | 23.60 | 0.00 | - | 1 | 134 | 23.11% |
| MPC251219P00175000 | 2024-09-13 11:33AM EDT | 175.00 | 25.95 | 25.40 | 26.40 | 0.00 | - | 3 | 43 | 22.09% |
| MPC251219P00180000 | 2024-10-01 11:35AM EDT | 180.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC251219P00185000 | 2024-09-05 12:55PM EDT | 185.00 | 29.60 | 28.15 | 29.00 | 0.00 | - | 1 | 12 | 11.82% |
| MPC251219P00190000 | 2024-09-12 11:35AM EDT | 190.00 | 37.60 | 33.30 | 35.85 | 0.00 | - | 1 | 4 | 17.90% |
| MPC251219P00195000 | 2024-01-18 1:32PM EDT | 195.00 | 50.10 | 36.70 | 37.90 | 0.00 | - | 2 | 1 | 0.00% |
| MPC251219P00200000 | 2024-10-08 10:00AM EDT | 200.00 | 45.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC251219P00210000 | 2024-10-04 11:26AM EDT | 210.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC251219P00220000 | 2024-10-04 11:26AM EDT | 220.00 | 53.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC251219P00230000 | 2024-10-02 2:28PM EDT | 230.00 | 68.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC251219P00240000 | 2024-10-08 10:06AM EDT | 240.00 | 81.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.