Mercado fechado
BOVESPA
129.992,29 -360,57 (-0,28%) MERVAL
1.782.989,12 +11.056,38 (+0,62%) MXX
52.395,66 +4,37 (+0,01%) PETROLEO CRU
75,49 -0,36 (-0,47%) OURO
2.674,20 +34,90 (+1,32%) Bitcoin USD
62.679,51 -325,06 (-0,52%)
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 comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241018C00105000 | 2024-04-16 10:54AM EDT | 105.00 | 99.48 | 75.30 | 78.70 | 0.00 | - | - | 1 | 616.36% |
| MPC241018C00130000 | 2024-10-02 12:35PM EDT | 130.00 | 33.60 | 33.30 | 36.60 | 0.00 | - | - | 1 | 122.56% |
| MPC241018C00135000 | 2024-09-19 12:36PM EDT | 135.00 | 33.11 | 28.95 | 31.55 | 0.00 | - | 1 | 58 | 116.75% |
| MPC241018C00140000 | 2024-10-09 9:49AM EDT | 140.00 | 20.80 | 23.85 | 26.10 | 0.00 | - | 1 | 18 | 91.70% |
| MPC241018C00145000 | 2024-10-08 11:25AM EDT | 145.00 | 14.75 | 18.90 | 21.15 | 0.00 | - | 3 | 38 | 77.44% |
| MPC241018C00150000 | 2024-10-11 10:17AM EDT | 150.00 | 16.75 | 14.10 | 15.70 | +0.40 | +2.45% | 1 | 67 | 58.35% |
| MPC241018C00155000 | 2024-10-10 3:31PM EDT | 155.00 | 11.55 | 9.65 | 10.15 | 0.00 | - | 1 | 69 | 47.61% |
| MPC241018C00157500 | 2024-10-11 11:51AM EDT | 157.50 | 8.70 | 6.60 | 7.85 | -1.80 | -17.14% | 15 | 80 | 42.21% |
| MPC241018C00160000 | 2024-10-11 3:48PM EDT | 160.00 | 6.32 | 4.70 | 5.80 | -0.73 | -10.35% | 8 | 536 | 38.99% |
| MPC241018C00162500 | 2024-10-11 3:59PM EDT | 162.50 | 3.88 | 3.70 | 3.95 | -2.37 | -37.92% | 29 | 127 | 35.77% |
| MPC241018C00165000 | 2024-10-11 3:59PM EDT | 165.00 | 2.58 | 2.41 | 2.64 | -1.27 | -32.99% | 189 | 597 | 35.57% |
| MPC241018C00167500 | 2024-10-11 3:55PM EDT | 167.50 | 1.62 | 1.45 | 1.68 | -0.88 | -35.20% | 139 | 359 | 35.69% |
| MPC241018C00170000 | 2024-10-11 3:49PM EDT | 170.00 | 0.95 | 0.67 | 1.00 | -0.65 | -40.63% | 140 | 1,297 | 35.67% |
| MPC241018C00172500 | 2024-10-11 3:58PM EDT | 172.50 | 0.51 | 0.50 | 0.73 | -0.55 | -51.89% | 25 | 419 | 39.01% |
| MPC241018C00175000 | 2024-10-11 3:49PM EDT | 175.00 | 0.40 | 0.32 | 0.38 | -0.32 | -44.44% | 170 | 1,355 | 38.09% |
| MPC241018C00177500 | 2024-10-11 1:17PM EDT | 177.50 | 0.32 | 0.18 | 0.25 | -0.32 | -50.00% | 14 | 94 | 39.99% |
| MPC241018C00180000 | 2024-10-11 3:58PM EDT | 180.00 | 0.17 | 0.15 | 0.19 | -0.16 | -48.48% | 992 | 2,786 | 42.97% |
| MPC241018C00182500 | 2024-10-11 10:27AM EDT | 182.50 | 0.15 | 0.04 | 0.27 | -0.13 | -46.43% | 1 | 28 | 51.56% |
| MPC241018C00185000 | 2024-10-11 2:17PM EDT | 185.00 | 0.11 | 0.05 | 0.16 | -0.10 | -47.62% | 9 | 1,965 | 51.27% |
| MPC241018C00187500 | 2024-10-10 12:06PM EDT | 187.50 | 0.12 | 0.04 | 1.26 | 0.00 | - | 2 | 11 | 74.95% |
| MPC241018C00190000 | 2024-10-11 11:51AM EDT | 190.00 | 0.16 | 0.05 | 0.18 | +0.06 | +60.00% | 5 | 1,442 | 57.23% |
| MPC241018C00195000 | 2024-10-09 3:27PM EDT | 195.00 | 0.03 | 0.01 | 0.35 | 0.00 | - | 1 | 286 | 70.51% |
| MPC241018C00200000 | 2024-10-10 12:24PM EDT | 200.00 | 0.08 | 0.01 | 0.75 | 0.00 | - | 18 | 600 | 90.14% |
| MPC241018C00205000 | 2024-10-07 2:48PM EDT | 205.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 98.73% |
| MPC241018C00210000 | 2024-10-11 1:43PM EDT | 210.00 | 0.04 | 0.00 | 0.46 | -0.46 | -92.00% | 50 | 303 | 98.44% |
| MPC241018C00220000 | 2024-10-04 2:28PM EDT | 220.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 10 | 125 | 100.78% |
| MPC241018C00230000 | 2024-08-28 3:47PM EDT | 230.00 | 0.15 | 0.00 | 0.23 | 0.00 | - | 2 | 238 | 115.63% |
| MPC241018C00240000 | 2024-09-18 2:31PM EDT | 240.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 76 | 125.78% |
| MPC241018C00250000 | 2024-09-20 11:10AM EDT | 250.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 153 | 164.84% |
| MPC241018C00260000 | 2024-10-07 11:35AM EDT | 260.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 177.25% |
| MPC241018C00270000 | 2024-09-20 2:20PM EDT | 270.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 782 | 188.96% |
| MPC241018C00280000 | 2024-04-26 2:59PM EDT | 280.00 | 1.02 | 0.02 | 1.32 | 0.00 | - | 1 | 99 | 219.43% |
| MPC241018C00320000 | 2024-08-08 10:14AM EDT | 320.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 42 | 45 | 203.52% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241018P00085000 | 2024-10-03 1:50PM EDT | 85.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 2 | 2 | 227.34% |
| MPC241018P00090000 | 2024-09-24 2:13PM EDT | 90.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 12 | 184 | 182.03% |
| MPC241018P00095000 | 2024-07-08 3:40PM EDT | 95.00 | 0.10 | 0.06 | 0.72 | 0.00 | - | - | 2 | 224.41% |
| MPC241018P00110000 | 2024-02-28 2:06PM EDT | 110.00 | 1.15 | 0.29 | 0.42 | 0.00 | - | 3 | 3 | 168.26% |
| MPC241018P00115000 | 2024-10-02 3:02PM EDT | 115.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 16 | 17 | 115.63% |
| MPC241018P00120000 | 2024-09-16 2:35PM EDT | 120.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 94.53% |
| MPC241018P00125000 | 2024-10-09 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 60 | 82.81% |
| MPC241018P00130000 | 2024-10-09 2:39PM EDT | 130.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 1 | 75 | 80.47% |
| MPC241018P00135000 | 2024-10-11 12:34PM EDT | 135.00 | 0.04 | 0.01 | 0.07 | -0.04 | -50.00% | 6 | 106 | 65.23% |
| MPC241018P00140000 | 2024-10-11 3:55PM EDT | 140.00 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 51 | 328 | 53.52% |
| MPC241018P00145000 | 2024-10-11 3:42PM EDT | 145.00 | 0.10 | 0.05 | 0.22 | -0.02 | -16.67% | 13 | 171 | 52.93% |
| MPC241018P00150000 | 2024-10-11 3:50PM EDT | 150.00 | 0.15 | 0.11 | 0.25 | -0.07 | -31.82% | 8 | 2,244 | 46.09% |
| MPC241018P00152500 | 2024-10-11 1:40PM EDT | 152.50 | 0.26 | 0.23 | 0.47 | -0.14 | -35.00% | 29 | 116 | 46.19% |
| MPC241018P00155000 | 2024-10-11 3:57PM EDT | 155.00 | 0.40 | 0.38 | 0.53 | -0.21 | -34.43% | 125 | 630 | 40.04% |
| MPC241018P00157500 | 2024-10-11 3:50PM EDT | 157.50 | 0.67 | 0.63 | 0.91 | -0.43 | -39.09% | 77 | 232 | 39.19% |
| MPC241018P00160000 | 2024-10-11 3:58PM EDT | 160.00 | 1.13 | 1.08 | 1.20 | -0.31 | -21.53% | 325 | 865 | 34.20% |
| MPC241018P00162500 | 2024-10-11 3:51PM EDT | 162.50 | 1.70 | 1.85 | 1.98 | -0.47 | -21.66% | 162 | 567 | 33.18% |
| MPC241018P00165000 | 2024-10-11 3:56PM EDT | 165.00 | 3.19 | 2.90 | 3.30 | +0.15 | +4.93% | 125 | 405 | 34.62% |
| MPC241018P00167500 | 2024-10-11 11:05AM EDT | 167.50 | 3.75 | 4.45 | 4.75 | -0.82 | -17.94% | 40 | 120 | 33.50% |
| MPC241018P00170000 | 2024-10-11 10:56AM EDT | 170.00 | 5.35 | 5.80 | 8.45 | +0.11 | +2.10% | 6 | 404 | 59.35% |
| MPC241018P00172500 | 2024-10-11 2:14PM EDT | 172.50 | 7.60 | 8.40 | 9.15 | +0.46 | +6.44% | 1 | 58 | 42.26% |
| MPC241018P00175000 | 2024-10-11 11:20AM EDT | 175.00 | 10.04 | 10.50 | 11.35 | +1.24 | +14.09% | 7 | 204 | 43.63% |
| MPC241018P00177500 | 2024-10-07 3:45PM EDT | 177.50 | 12.49 | 12.60 | 13.95 | +5.19 | +71.10% | 1 | 39 | 52.49% |
| MPC241018P00180000 | 2024-10-11 11:33AM EDT | 180.00 | 14.45 | 15.05 | 16.10 | -0.70 | -4.62% | 4 | 936 | 49.37% |
| MPC241018P00182500 | 2024-10-03 2:28PM EDT | 182.50 | 10.25 | 16.10 | 19.00 | 0.00 | - | - | 2 | 66.26% |
| MPC241018P00185000 | 2024-09-03 10:19AM EDT | 185.00 | 13.20 | 16.65 | 17.45 | 0.00 | - | 1 | 51 | 0.00% |
| MPC241018P00190000 | 2024-08-20 1:47PM EDT | 190.00 | 19.24 | 23.00 | 24.70 | 0.00 | - | 1 | 0 | 0.00% |
| MPC241018P00195000 | 2024-09-11 3:01PM EDT | 195.00 | 35.80 | 28.65 | 31.75 | 0.00 | - | 1 | 0 | 101.27% |
| MPC241018P00200000 | 2024-08-19 10:40AM EDT | 200.00 | 21.30 | 34.60 | 38.10 | 0.00 | - | 1 | 0 | 99.41% |
| MPC241018P00210000 | 2024-05-13 12:06PM EDT | 210.00 | 33.31 | 39.35 | 43.15 | 0.00 | - | 5 | 41 | 0.00% |
| MPC241018P00220000 | 2024-04-15 10:09AM EDT | 220.00 | 23.05 | 47.70 | 50.55 | 0.00 | - | 1 | 9 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.