Mercado fechado
BOVESPA
134.881,95 +852,52 (+0,64%) MERVAL
1.817.734,00 +27.675,88 (+1,55%) MXX
52.016,85 +17,12 (+0,03%) PETROLEO CRU
69,24 +0,27 (+0,39%) OURO
2.606,20 +25,60 (+0,99%) Bitcoin USD
60.091,19 +82,66 (+0,14%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:140.00
Opções de comprapara20 de setembro de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240920C00140000 | 2024-09-10 10:11AM EDT | 2024-09-20 | 21.80 | 23.20 | 24.20 | 0.00 | - | 10 | 15 | 62.50% |
| MPC241018C00140000 | 2024-09-10 10:13AM EDT | 2024-10-18 | 22.80 | 24.55 | 25.05 | 0.00 | - | 10 | 16 | 46.39% |
| MPC241115C00140000 | 2024-08-02 9:31AM EDT | 2024-11-15 | 33.28 | 39.10 | 39.85 | 0.00 | - | 2 | 22 | 105.21% |
| MPC241220C00140000 | 2024-09-05 3:15PM EDT | 2024-12-20 | 32.80 | 27.00 | 28.05 | 0.00 | - | 1 | 2 | 41.79% |
| MPC250117C00140000 | 2024-09-09 3:02PM EDT | 2025-01-17 | 30.21 | 28.10 | 29.15 | 0.00 | - | 1 | 562 | 40.77% |
| MPC250221C00140000 | 2024-09-06 10:24AM EDT | 2025-02-21 | 33.45 | 29.35 | 29.85 | 0.00 | - | 1 | 25 | 38.20% |
| MPC250321C00140000 | 2024-06-03 1:34PM EDT | 2025-03-21 | 42.00 | 41.50 | 42.85 | 0.00 | - | 1 | 0 | 67.19% |
| MPC250620C00140000 | 2024-07-10 2:06PM EDT | 2025-06-20 | 34.07 | 42.55 | 46.75 | 0.00 | - | 15 | 52 | 60.23% |
| MPC251219C00140000 | 2024-05-24 10:58AM EDT | 2025-12-19 | 50.77 | 47.25 | 49.10 | 0.00 | - | 1 | 309 | 52.47% |
| MPC260116C00140000 | 2024-05-10 3:23PM EDT | 2026-01-16 | 54.24 | 49.80 | 51.55 | 0.00 | - | 3 | 42 | 54.81% |
| MPC261218C00140000 | 2024-08-20 10:08AM EDT | 2026-12-18 | 54.68 | 42.65 | 44.25 | 0.00 | - | 6 | 9 | 34.53% |
Opções de vendapara20 de setembro de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240920P00140000 | 2024-09-11 2:44PM EDT | 2024-09-20 | 0.26 | 0.00 | 0.13 | 0.00 | - | 6 | 131 | 56.84% |
| MPC241018P00140000 | 2024-09-13 3:37PM EDT | 2024-10-18 | 0.60 | 0.56 | 0.66 | -0.16 | -21.05% | 23 | 272 | 37.06% |
| MPC241025P00140000 | 2024-09-12 2:34PM EDT | 2024-10-25 | 1.07 | 0.68 | 0.86 | 0.00 | - | 5 | 4 | 36.13% |
| MPC241115P00140000 | 2024-09-12 10:28AM EDT | 2024-11-15 | 2.06 | 1.55 | 1.70 | 0.00 | - | 1 | 21 | 36.01% |
| MPC241220P00140000 | 2024-09-11 11:30AM EDT | 2024-12-20 | 3.99 | 2.51 | 2.67 | 0.00 | - | 10 | 156 | 33.78% |
| MPC250117P00140000 | 2024-09-13 11:24AM EDT | 2025-01-17 | 3.10 | 3.20 | 3.35 | -0.25 | -7.46% | 1 | 1,059 | 32.54% |
| MPC250221P00140000 | 2024-09-13 2:53PM EDT | 2025-02-21 | 4.25 | 4.25 | 4.45 | +0.25 | +6.25% | 10 | 13 | 32.48% |
| MPC250321P00140000 | 2024-09-10 10:41AM EDT | 2025-03-21 | 5.82 | 4.95 | 5.25 | 0.00 | - | 5 | 30 | 32.34% |
| MPC250417P00140000 | 2024-09-09 11:16AM EDT | 2025-04-17 | 5.90 | 5.70 | 5.95 | 0.00 | - | 5 | 11 | 32.12% |
| MPC250620P00140000 | 2024-08-27 12:47PM EDT | 2025-06-20 | 6.15 | 6.90 | 7.70 | 0.00 | - | 2 | 72 | 32.18% |
| MPC251219P00140000 | 2024-08-08 12:57PM EDT | 2025-12-19 | 10.10 | 10.85 | 11.30 | 0.00 | - | 15 | 32 | 31.12% |
| MPC260116P00140000 | 2024-09-10 11:06AM EDT | 2026-01-16 | 12.49 | 11.65 | 12.05 | 0.00 | - | 1 | 28 | 31.42% |
| MPC261218P00140000 | 2024-08-14 11:00AM EDT | 2026-12-18 | 13.85 | 16.10 | 17.10 | 0.00 | - | 2 | 4 | 30.31% |
© 2024 Yahoo. Todos os direitos reservados.