Mercado abrirá em 5 h 22 min

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
157,02-5,48 (-3,37%)
No fechamento: 04:00PM EDT
157,25 +0,23 (+0,15%)
Pós-fechamento: 07:49PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de outubro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MPC241018C001050002024-04-16 10:54AM EDT105.0099.4875.3078.700.00--11,029.10%
MPC241018C001300002024-10-02 12:35PM EDT130.0033.600.000.000.00--00.00%
MPC241018C001350002024-10-15 3:30PM EDT135.0022.840.000.000.00-5100.00%
MPC241018C001400002024-10-14 10:14AM EDT140.0023.200.000.000.00-3000.00%
MPC241018C001450002024-10-15 3:39PM EDT145.0013.010.000.000.00-2200.00%
MPC241018C001500002024-10-15 3:49PM EDT150.007.750.000.000.00-5100.00%
MPC241018C001525002024-10-08 10:02AM EDT152.508.900.000.000.00--00.00%
MPC241018C001550002024-10-15 3:53PM EDT155.003.400.000.000.00-4900.00%
MPC241018C001575002024-10-15 3:56PM EDT157.501.750.000.000.00-20600.78%
MPC241018C001600002024-10-15 3:51PM EDT160.000.880.000.000.00-30806.25%
MPC241018C001625002024-10-15 3:46PM EDT162.500.450.000.000.00-260012.50%
MPC241018C001650002024-10-15 3:51PM EDT165.000.210.000.000.00-178012.50%
MPC241018C001675002024-10-15 3:37PM EDT167.500.130.000.000.00-24012.50%
MPC241018C001700002024-10-15 12:45PM EDT170.000.120.000.000.00-64025.00%
MPC241018C001725002024-10-15 3:58PM EDT172.500.050.000.000.00-74025.00%
MPC241018C001750002024-10-15 3:52PM EDT175.000.040.000.000.00-169025.00%
MPC241018C001775002024-10-15 11:41AM EDT177.500.030.000.000.00-16025.00%
MPC241018C001800002024-10-15 3:39PM EDT180.000.030.000.000.00-377025.00%
MPC241018C001825002024-10-14 11:03AM EDT182.500.100.000.000.00-2050.00%
MPC241018C001850002024-10-15 10:19AM EDT185.000.020.000.000.00-4050.00%
MPC241018C001875002024-10-10 12:06PM EDT187.500.120.000.000.00-2050.00%
MPC241018C001900002024-10-14 3:06PM EDT190.000.050.000.000.00-11050.00%
MPC241018C001925002024-10-10 9:53AM EDT192.500.210.000.000.00--050.00%
MPC241018C001950002024-10-14 11:32AM EDT195.000.050.000.000.00-23050.00%
MPC241018C002000002024-10-15 2:23PM EDT200.000.010.000.000.00-1050.00%
MPC241018C002050002024-10-07 2:48PM EDT205.000.230.000.000.00-1050.00%
MPC241018C002100002024-10-11 1:43PM EDT210.000.040.000.000.00-50050.00%
MPC241018C002200002024-10-04 2:28PM EDT220.000.060.000.000.00-10050.00%
MPC241018C002300002024-08-28 3:47PM EDT230.000.150.000.230.00-2238183.20%
MPC241018C002400002024-09-18 2:31PM EDT240.000.050.000.000.00-10050.00%
MPC241018C002500002024-09-20 11:10AM EDT250.000.050.000.000.00-20050.00%
MPC241018C002600002024-10-07 11:35AM EDT260.000.150.000.000.00-1050.00%
MPC241018C002700002024-09-20 2:20PM EDT270.000.010.000.000.00-6050.00%
MPC241018C002800002024-04-26 2:59PM EDT280.001.020.021.320.00-199333.40%
MPC241018C003200002024-08-08 10:14AM EDT320.000.030.000.200.00-4245305.86%
Opções de vendapara18 de outubro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MPC241018P000850002024-10-03 1:50PM EDT85.000.010.000.000.00-2050.00%
MPC241018P000900002024-09-24 2:13PM EDT90.000.020.000.000.00-12050.00%
MPC241018P000950002024-07-08 3:40PM EDT95.000.100.060.720.00--2296.48%
MPC241018P001100002024-02-28 2:06PM EDT110.001.150.290.420.00-33216.41%
MPC241018P001150002024-10-02 3:02PM EDT115.000.020.000.000.00-16050.00%
MPC241018P001200002024-09-16 2:35PM EDT120.000.400.000.000.00-1050.00%
MPC241018P001250002024-10-09 9:30AM EDT125.000.050.000.000.00-1050.00%
MPC241018P001300002024-10-15 2:59PM EDT130.000.030.000.000.00-10050.00%
MPC241018P001350002024-10-14 3:45PM EDT135.000.020.000.000.00-45050.00%
MPC241018P001400002024-10-15 3:34PM EDT140.000.050.000.000.00-8025.00%
MPC241018P001450002024-10-15 12:22PM EDT145.000.070.000.000.00-1025.00%
MPC241018P001460002024-10-10 1:04PM EDT146.000.130.000.000.00--025.00%
MPC241018P001470002024-10-09 1:57PM EDT147.000.250.000.000.00--012.50%
MPC241018P001480002024-10-15 11:06AM EDT148.000.110.000.000.00-4012.50%
MPC241018P001490002024-10-15 10:46AM EDT149.000.170.000.000.00-14012.50%
MPC241018P001500002024-10-15 3:57PM EDT150.000.290.000.000.00-34012.50%
MPC241018P001525002024-10-15 3:51PM EDT152.500.550.000.000.00-2406.25%
MPC241018P001550002024-10-15 3:51PM EDT155.001.130.000.000.00-11203.13%
MPC241018P001575002024-10-15 3:52PM EDT157.502.090.000.000.00-23600.00%
MPC241018P001600002024-10-15 3:57PM EDT160.003.820.000.000.00-20000.00%
MPC241018P001625002024-10-15 3:39PM EDT162.505.250.000.000.00-4300.00%
MPC241018P001650002024-10-15 3:38PM EDT165.006.980.000.000.00-2400.00%
MPC241018P001675002024-10-15 9:32AM EDT167.509.100.000.000.00-100.00%
MPC241018P001700002024-10-15 3:41PM EDT170.0012.400.000.000.00-600.00%
MPC241018P001725002024-10-11 2:14PM EDT172.507.600.000.000.00-100.00%
MPC241018P001750002024-10-14 3:00PM EDT175.0012.190.000.000.00-500.00%
MPC241018P001775002024-10-11 3:53PM EDT177.5012.490.000.000.00-100.00%
MPC241018P001800002024-10-14 2:18PM EDT180.0016.900.000.000.00-100.00%
MPC241018P001825002024-10-03 2:28PM EDT182.5010.250.000.000.00--00.00%
MPC241018P001850002024-09-03 10:19AM EDT185.0013.2016.6517.450.00-1510.00%
MPC241018P001900002024-08-20 1:47PM EDT190.0019.2423.0024.700.00-100.00%
MPC241018P001950002024-09-11 3:01PM EDT195.0035.8028.6531.750.00-100.00%
MPC241018P002000002024-08-19 10:40AM EDT200.0021.3034.6038.100.00-100.00%
MPC241018P002100002024-05-13 12:06PM EDT210.0033.3139.3543.150.00-5410.00%
MPC241018P002200002024-04-15 10:09AM EDT220.0023.0547.7050.550.00-190.00%