Mercado abrirá em 6 h 21 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
70,83 +0,25 (+0,35%) OURO
2.693,40 +14,50 (+0,54%) Bitcoin USD
67.128,13 +1.676,96 (+2,56%)
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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC260116C00075000 | 2024-02-13 12:31PM EDT | 75.00 | 96.20 | 114.00 | 118.00 | 0.00 | - | 1 | 11 | 151.81% |
| MPC260116C00080000 | 2024-10-14 3:57PM EDT | 80.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| MPC260116C00090000 | 2024-06-04 11:24AM EDT | 90.00 | 89.40 | 86.55 | 90.30 | 0.00 | - | 10 | 27 | 92.39% |
| MPC260116C00095000 | 2024-05-02 3:56PM EDT | 95.00 | 92.65 | 85.65 | 88.20 | 0.00 | - | 63 | 64 | 94.72% |
| MPC260116C00100000 | 2024-08-29 2:19PM EDT | 100.00 | 75.00 | 66.95 | 68.10 | 0.00 | - | 1 | 3 | 55.82% |
| MPC260116C00105000 | 2024-04-15 12:41PM EDT | 105.00 | 108.75 | 73.20 | 76.95 | 0.00 | - | 2 | 2 | 79.17% |
| MPC260116C00110000 | 2024-08-21 9:30AM EDT | 110.00 | 68.14 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MPC260116C00115000 | 2024-02-15 4:15PM EDT | 115.00 | 66.51 | 85.15 | 89.50 | 0.00 | - | 4 | 4 | 113.57% |
| MPC260116C00120000 | 2024-07-17 9:38AM EDT | 120.00 | 60.40 | 65.45 | 68.20 | 0.00 | - | 1 | 15 | 77.01% |
| MPC260116C00125000 | 2024-07-11 1:16PM EDT | 125.00 | 51.52 | 59.10 | 62.30 | 0.00 | - | 1 | 12 | 69.95% |
| MPC260116C00130000 | 2024-10-08 9:30AM EDT | 130.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC260116C00135000 | 2024-04-10 9:40AM EDT | 135.00 | 89.72 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MPC260116C00140000 | 2024-05-10 3:23PM EDT | 140.00 | 54.24 | 49.80 | 51.55 | 0.00 | - | 3 | 42 | 64.11% |
| MPC260116C00145000 | 2024-10-02 2:22PM EDT | 145.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC260116C00150000 | 2024-08-30 3:14PM EDT | 150.00 | 41.86 | 31.10 | 31.85 | 0.00 | - | 1 | 130 | 41.47% |
| MPC260116C00155000 | 2024-10-09 10:49AM EDT | 155.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC260116C00160000 | 2024-10-15 10:23AM EDT | 160.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MPC260116C00165000 | 2024-10-08 12:02PM EDT | 165.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MPC260116C00170000 | 2024-10-15 9:43AM EDT | 170.00 | 18.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MPC260116C00175000 | 2024-10-15 10:41AM EDT | 175.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MPC260116C00180000 | 2024-10-08 1:41PM EDT | 180.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| MPC260116C00185000 | 2024-09-20 12:23PM EDT | 185.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MPC260116C00190000 | 2024-09-26 1:49PM EDT | 190.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| MPC260116C00195000 | 2024-10-08 12:13PM EDT | 195.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPC260116C00200000 | 2024-10-14 9:35AM EDT | 200.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPC260116C00210000 | 2024-10-10 9:37AM EDT | 210.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MPC260116C00220000 | 2024-10-11 2:23PM EDT | 220.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MPC260116C00230000 | 2024-10-04 11:32AM EDT | 230.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MPC260116C00240000 | 2024-09-05 3:35PM EDT | 240.00 | 6.25 | 6.45 | 7.05 | 0.00 | - | 54 | 104 | 38.42% |
| MPC260116C00250000 | 2024-07-09 9:33AM EDT | 250.00 | 5.00 | 6.55 | 7.15 | 0.00 | - | 1 | 38 | 40.75% |
| MPC260116C00260000 | 2024-10-04 11:20AM EDT | 260.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPC260116C00270000 | 2024-09-30 9:30AM EDT | 270.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC260116C00280000 | 2024-05-22 1:17PM EDT | 280.00 | 5.55 | 3.55 | 4.50 | 0.00 | - | 1 | 9 | 40.53% |
| MPC260116C00290000 | 2024-04-12 1:51PM EDT | 290.00 | 14.90 | 4.40 | 5.70 | 0.00 | - | 10 | 12 | 44.99% |
| MPC260116C00300000 | 2024-10-08 10:11AM EDT | 300.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MPC260116C00310000 | 2024-04-09 1:08PM EDT | 310.00 | 11.10 | 3.50 | 3.85 | 0.00 | - | 1 | 0 | 43.37% |
| MPC260116C00320000 | 2024-10-04 10:13AM EDT | 320.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC260116P00075000 | 2024-03-01 11:50AM EDT | 75.00 | 1.35 | 0.53 | 1.38 | 0.00 | - | 4 | 24 | 42.96% |
| MPC260116P00080000 | 2024-10-07 3:38PM EDT | 80.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPC260116P00085000 | 2024-09-12 2:06PM EDT | 85.00 | 1.85 | 1.00 | 2.35 | 0.00 | - | 1 | 11 | 41.75% |
| MPC260116P00090000 | 2024-07-11 12:06PM EDT | 90.00 | 2.42 | 2.06 | 2.42 | 0.00 | - | 14 | 16 | 38.84% |
| MPC260116P00095000 | 2024-07-05 2:13PM EDT | 95.00 | 2.17 | 2.40 | 3.20 | 0.00 | - | 2 | 11 | 38.79% |
| MPC260116P00100000 | 2024-10-08 11:01AM EDT | 100.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MPC260116P00105000 | 2024-10-04 2:42PM EDT | 105.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MPC260116P00110000 | 2024-04-15 11:12AM EDT | 110.00 | 3.15 | 4.15 | 4.70 | 0.00 | - | 10 | 9 | 34.10% |
| MPC260116P00115000 | 2024-05-14 12:52PM EDT | 115.00 | 5.25 | 4.85 | 6.50 | 0.00 | - | 3 | 6 | 35.42% |
| MPC260116P00120000 | 2024-09-24 1:46PM EDT | 120.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MPC260116P00125000 | 2024-10-15 3:27PM EDT | 125.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPC260116P00130000 | 2024-10-08 10:14AM EDT | 130.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPC260116P00135000 | 2024-09-11 3:50PM EDT | 135.00 | 11.75 | 9.40 | 9.85 | 0.00 | - | 1 | 13 | 29.08% |
| MPC260116P00140000 | 2024-10-04 12:16PM EDT | 140.00 | 9.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MPC260116P00145000 | 2024-10-07 12:30PM EDT | 145.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MPC260116P00150000 | 2024-10-11 3:47PM EDT | 150.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MPC260116P00155000 | 2024-10-10 3:06PM EDT | 155.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| MPC260116P00160000 | 2024-10-15 3:46PM EDT | 160.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC260116P00165000 | 2024-09-10 3:28PM EDT | 165.00 | 22.70 | 21.05 | 22.45 | 0.00 | - | 9 | 212 | 25.38% |
| MPC260116P00170000 | 2024-10-08 9:30AM EDT | 170.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC260116P00175000 | 2024-09-27 12:12PM EDT | 175.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MPC260116P00180000 | 2024-10-03 12:01PM EDT | 180.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| MPC260116P00185000 | 2024-10-02 10:39AM EDT | 185.00 | 32.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC260116P00190000 | 2024-06-20 3:56PM EDT | 190.00 | 31.70 | 33.00 | 35.75 | 0.00 | - | 1 | 5 | 17.14% |
| MPC260116P00195000 | 2024-06-10 11:54AM EDT | 195.00 | 33.06 | 38.05 | 41.35 | 0.00 | - | 1 | 3 | 19.85% |
| MPC260116P00200000 | 2024-04-17 2:34PM EDT | 200.00 | 26.60 | 33.65 | 35.40 | 0.00 | - | 20 | 23 | 0.00% |
| MPC260116P00210000 | 2024-09-06 2:29PM EDT | 210.00 | 50.15 | 45.10 | 47.95 | 0.00 | - | 2 | 3 | 0.00% |
| MPC260116P00220000 | 2024-10-07 12:30PM EDT | 220.00 | 51.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC260116P00230000 | 2024-08-30 1:05PM EDT | 230.00 | 56.45 | 67.15 | 68.85 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.