Mercado abrirá em 8 h 37 min
BOVESPA
134.319,58 -417,62 (-0,31%) MERVAL
1.715.184,88 -23.370,88 (-1,34%) MXX
50.973,11 -162,94 (-0,32%) PETROLEO CRU
66,11 +0,36 (+0,55%) OURO
2.548,60 +5,50 (+0,22%) Bitcoin USD
56.306,75 -400,20 (-0,71%)
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:145.00
Opções de comprapara13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240913C00145000 | 2024-09-06 10:21AM EDT | 2024-09-13 | 23.05 | 16.80 | 19.30 | 0.00 | - | 1 | 1 | 106.59% |
| MPC240920C00145000 | 2024-09-09 11:38AM EDT | 2024-09-20 | 20.70 | 18.30 | 19.70 | 0.00 | - | 3 | 30 | 51.27% |
| MPC240927C00145000 | 2024-09-03 10:21AM EDT | 2024-09-27 | 29.20 | 19.15 | 19.60 | 0.00 | - | 1 | 1 | 49.34% |
| MPC241004C00145000 | 2024-09-09 11:05AM EDT | 2024-10-04 | 21.56 | 17.95 | 20.60 | 0.00 | - | 1 | 0 | 52.08% |
| MPC241018C00145000 | 2024-06-25 10:23AM EDT | 2024-10-18 | 32.58 | 25.15 | 26.55 | 0.00 | - | 1 | 34 | 74.62% |
| MPC241115C00145000 | 2024-07-17 2:03PM EDT | 2024-11-15 | 25.40 | 35.85 | 38.80 | 0.00 | - | - | 1 | 104.33% |
| MPC241220C00145000 | 2024-09-06 10:06AM EDT | 2024-12-20 | 27.80 | 23.50 | 24.00 | 0.00 | - | 1 | 76 | 39.09% |
| MPC250117C00145000 | 2024-09-05 3:35PM EDT | 2025-01-17 | 29.60 | 24.60 | 25.50 | 0.00 | - | 1 | 420 | 39.39% |
| MPC250221C00145000 | 2024-09-06 10:24AM EDT | 2025-02-21 | 29.55 | 25.80 | 26.40 | 0.00 | - | 1 | 1 | 37.43% |
| MPC250321C00145000 | 2024-09-05 3:35PM EDT | 2025-03-21 | 31.80 | 25.95 | 27.30 | 0.00 | - | 1 | 13 | 36.86% |
| MPC251219C00145000 | 2024-04-02 1:43PM EDT | 2025-12-19 | 76.72 | 53.00 | 54.90 | 0.00 | - | 1 | 12 | 64.92% |
| MPC260116C00145000 | 2024-07-15 3:50PM EDT | 2026-01-16 | 39.53 | 46.50 | 48.40 | 0.00 | - | 1 | 24 | 53.25% |
| MPC261218C00145000 | 2024-08-20 10:00AM EDT | 2026-12-18 | 51.35 | 39.65 | 42.00 | 0.00 | - | 3 | 8 | 34.78% |
Opções de vendapara13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240920P00145000 | 2024-09-03 12:39PM EDT | 2024-09-20 | 0.20 | 0.09 | 0.34 | 0.00 | - | 2 | 190 | 47.80% |
| MPC240927P00145000 | 2024-09-09 9:30AM EDT | 2024-09-27 | 0.69 | 0.30 | 0.64 | 0.00 | - | 3 | 8 | 42.73% |
| MPC241018P00145000 | 2024-09-09 3:55PM EDT | 2024-10-18 | 1.37 | 0.98 | 1.47 | 0.00 | - | 10 | 68 | 36.69% |
| MPC241115P00145000 | 2024-09-06 11:14AM EDT | 2024-11-15 | 2.50 | 2.53 | 2.65 | 0.00 | - | 2 | 773 | 34.68% |
| MPC241220P00145000 | 2024-09-04 1:20PM EDT | 2024-12-20 | 2.52 | 3.75 | 4.90 | 0.00 | - | 1 | 28 | 37.02% |
| MPC250117P00145000 | 2024-09-10 10:12AM EDT | 2025-01-17 | 5.07 | 4.45 | 4.65 | +0.72 | +16.55% | 5 | 424 | 31.92% |
| MPC250221P00145000 | 2024-09-10 11:10AM EDT | 2025-02-21 | 6.15 | 5.55 | 5.80 | +1.45 | +30.85% | 9 | 1 | 31.67% |
| MPC250321P00145000 | 2024-08-28 11:41AM EDT | 2025-03-21 | 4.85 | 6.40 | 7.65 | 0.00 | - | 1 | 20 | 34.07% |
| MPC250620P00145000 | 2024-09-05 3:35PM EDT | 2025-06-20 | 7.65 | 9.10 | 9.55 | 0.00 | - | 5 | 166 | 32.00% |
| MPC251219P00145000 | 2024-09-10 11:26AM EDT | 2025-12-19 | 13.40 | 13.00 | 13.60 | +3.85 | +40.31% | 1 | 35 | 31.33% |
| MPC260116P00145000 | 2024-08-29 10:49AM EDT | 2026-01-16 | 11.85 | 13.60 | 14.05 | 0.00 | - | 2 | 24 | 31.11% |
© 2024 Yahoo. Todos os direitos reservados.