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
60.112,14 +133,65 (+0,22%)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240920C00150000 | 2024-09-13 11:33AM EDT | 2024-09-20 | 15.60 | 13.50 | 14.25 | +4.45 | +39.91% | 1 | 42 | 57.23% |
| MPC240927C00150000 | 2024-09-13 11:30AM EDT | 2024-09-27 | 15.90 | 14.10 | 15.45 | +3.05 | +23.74% | 4 | 17 | 55.42% |
| MPC241004C00150000 | 2024-09-13 2:53PM EDT | 2024-10-04 | 15.25 | 14.60 | 15.15 | +2.55 | +20.08% | 5 | 2 | 41.70% |
| MPC241011C00150000 | 2024-09-09 9:34AM EDT | 2024-10-11 | 18.31 | 15.10 | 16.95 | 0.00 | - | 1 | 3 | 49.95% |
| MPC241018C00150000 | 2024-09-13 3:13PM EDT | 2024-10-18 | 16.48 | 15.55 | 16.40 | +4.03 | +32.37% | 13 | 65 | 40.91% |
| MPC241115C00150000 | 2024-09-05 9:33AM EDT | 2024-11-15 | 24.85 | 18.00 | 18.50 | 0.00 | - | 1 | 5 | 40.09% |
| MPC241220C00150000 | 2024-07-17 10:28AM EDT | 2024-12-20 | 27.04 | 32.40 | 34.45 | 0.00 | - | 1 | 14 | 81.50% |
| MPC250117C00150000 | 2024-09-12 1:01PM EDT | 2025-01-17 | 19.47 | 20.55 | 21.00 | 0.00 | - | 5 | 393 | 35.88% |
| MPC250221C00150000 | 2024-09-13 2:24PM EDT | 2025-02-21 | 23.20 | 22.15 | 22.80 | +3.80 | +19.59% | 1 | 23 | 36.43% |
| MPC250620C00150000 | 2024-07-22 12:19PM EDT | 2025-06-20 | 30.00 | 33.40 | 34.50 | 0.00 | - | 2 | 15 | 50.10% |
| MPC251219C00150000 | 2024-09-06 3:10PM EDT | 2025-12-19 | 34.00 | 31.05 | 32.75 | 0.00 | - | 1 | 55 | 36.37% |
| MPC260116C00150000 | 2024-08-30 3:14PM EDT | 2026-01-16 | 41.86 | 30.90 | 33.35 | 0.00 | - | 1 | 130 | 36.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240920P00150000 | 2024-09-13 12:02PM EDT | 2024-09-20 | 0.17 | 0.15 | 0.33 | -0.23 | -57.50% | 9 | 165 | 47.41% |
| MPC240927P00150000 | 2024-09-13 2:32PM EDT | 2024-09-27 | 0.45 | 0.45 | 0.89 | -0.70 | -60.87% | 5 | 31 | 42.43% |
| MPC241018P00150000 | 2024-09-13 3:13PM EDT | 2024-10-18 | 1.46 | 1.50 | 1.63 | -0.66 | -31.13% | 6 | 2,010 | 32.46% |
| MPC241115P00150000 | 2024-09-13 10:14AM EDT | 2024-11-15 | 3.30 | 3.20 | 3.45 | -0.65 | -16.46% | 285 | 420 | 33.35% |
| MPC241220P00150000 | 2024-09-12 2:51PM EDT | 2024-12-20 | 5.50 | 4.65 | 4.85 | 0.00 | - | 35 | 122 | 31.81% |
| MPC250117P00150000 | 2024-09-13 3:35PM EDT | 2025-01-17 | 5.61 | 5.50 | 5.80 | -0.89 | -13.69% | 1 | 734 | 30.99% |
| MPC250221P00150000 | 2024-09-10 12:18PM EDT | 2025-02-21 | 8.05 | 6.50 | 7.10 | 0.00 | - | 1 | 59 | 30.88% |
| MPC250321P00150000 | 2024-09-05 12:10PM EDT | 2025-03-21 | 6.70 | 7.70 | 9.10 | 0.00 | - | 3 | 89 | 33.34% |
| MPC250417P00150000 | 2024-08-30 11:34AM EDT | 2025-04-17 | 5.65 | 8.55 | 8.80 | 0.00 | - | 1 | 1 | 30.50% |
| MPC250620P00150000 | 2024-09-12 11:45AM EDT | 2025-06-20 | 11.45 | 10.40 | 10.75 | 0.00 | - | 7 | 759 | 30.60% |
| MPC251219P00150000 | 2024-09-12 12:49PM EDT | 2025-12-19 | 15.40 | 14.55 | 15.20 | 0.00 | - | 1 | 23 | 30.49% |
| MPC260116P00150000 | 2024-09-11 1:31PM EDT | 2026-01-16 | 17.45 | 15.25 | 15.60 | 0.00 | - | 6 | 120 | 30.18% |
| MPC261218P00150000 | 2024-05-17 12:51PM EDT | 2026-12-18 | 17.50 | 16.05 | 20.95 | 0.00 | - | 1 | 0 | 29.20% |
© 2024 Yahoo. Todos os direitos reservados.