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
59.931,85 +145,63 (+0,24%)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240920C00155000 | 2024-09-12 11:09AM EDT | 2024-09-20 | 6.55 | 8.65 | 10.15 | 0.00 | - | 1 | 31 | 57.15% |
| MPC240927C00155000 | 2024-09-11 12:11PM EDT | 2024-09-27 | 6.80 | 8.80 | 10.20 | 0.00 | - | 12 | 12 | 39.38% |
| MPC241004C00155000 | 2024-09-09 9:34AM EDT | 2024-10-04 | 13.30 | 10.45 | 11.75 | 0.00 | - | 1 | 1 | 44.34% |
| MPC241018C00155000 | 2024-09-12 1:59PM EDT | 2024-10-18 | 10.38 | 11.40 | 12.55 | 0.00 | - | 13 | 63 | 38.65% |
| MPC241025C00155000 | 2024-09-12 10:17AM EDT | 2024-10-25 | 10.50 | 11.60 | 13.55 | 0.00 | - | 6 | 6 | 40.35% |
| MPC241115C00155000 | 2024-09-13 3:50PM EDT | 2024-11-15 | 14.45 | 14.45 | 15.60 | +1.15 | +8.65% | 3 | 33 | 41.17% |
| MPC241220C00155000 | 2024-09-12 11:47AM EDT | 2024-12-20 | 14.30 | 15.85 | 17.00 | 0.00 | - | 12 | 99 | 37.40% |
| MPC250117C00155000 | 2024-09-11 1:56PM EDT | 2025-01-17 | 14.65 | 17.20 | 18.90 | 0.00 | - | 7 | 505 | 38.26% |
| MPC250321C00155000 | 2024-09-09 11:42AM EDT | 2025-03-21 | 21.90 | 19.90 | 20.35 | 0.00 | - | 3 | 4 | 34.49% |
| MPC250620C00155000 | 2024-08-15 2:59PM EDT | 2025-06-20 | 36.40 | 23.25 | 23.75 | 0.00 | - | 2 | 4 | 34.60% |
| MPC251219C00155000 | 2024-09-06 3:09PM EDT | 2025-12-19 | 30.58 | 28.30 | 28.95 | 0.00 | - | 2 | 50 | 34.40% |
| MPC260116C00155000 | 2024-06-10 3:12PM EDT | 2026-01-16 | 42.10 | 29.35 | 30.95 | 0.00 | - | 2 | 24 | 36.20% |
| MPC261218C00155000 | 2024-05-17 12:15PM EDT | 2026-12-18 | 51.16 | 42.05 | 46.45 | 0.00 | - | 1 | 1 | 44.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240920P00155000 | 2024-09-13 2:49PM EDT | 2024-09-20 | 0.38 | 0.42 | 0.49 | -0.71 | -65.14% | 9 | 530 | 37.16% |
| MPC240927P00155000 | 2024-09-13 11:02AM EDT | 2024-09-27 | 1.05 | 0.98 | 1.09 | -0.69 | -39.66% | 5 | 17 | 33.35% |
| MPC241004P00155000 | 2024-09-10 3:31PM EDT | 2024-10-04 | 2.15 | 1.51 | 1.67 | 0.00 | - | 2 | 14 | 32.19% |
| MPC241011P00155000 | 2024-09-11 11:41AM EDT | 2024-10-11 | 4.01 | 1.94 | 2.21 | 0.00 | - | 1 | 4 | 31.62% |
| MPC241018P00155000 | 2024-09-13 12:51PM EDT | 2024-10-18 | 2.34 | 2.41 | 2.62 | -2.16 | -48.00% | 7 | 177 | 30.71% |
| MPC241115P00155000 | 2024-09-12 1:10PM EDT | 2024-11-15 | 5.45 | 4.60 | 4.85 | 0.00 | - | 9 | 239 | 32.32% |
| MPC241220P00155000 | 2024-09-12 2:51PM EDT | 2024-12-20 | 7.15 | 5.45 | 6.60 | 0.00 | - | 264 | 523 | 31.57% |
| MPC250117P00155000 | 2024-09-03 3:05PM EDT | 2025-01-17 | 4.70 | 7.10 | 7.30 | 0.00 | - | 6 | 1,041 | 29.80% |
| MPC250221P00155000 | 2024-09-11 1:05PM EDT | 2025-02-21 | 10.75 | 7.75 | 8.75 | 0.00 | - | 2 | 27 | 29.96% |
| MPC250321P00155000 | 2024-08-08 12:55PM EDT | 2025-03-21 | 8.50 | 9.25 | 9.95 | 0.00 | - | 4 | 31 | 30.37% |
| MPC250620P00155000 | 2024-09-05 2:19PM EDT | 2025-06-20 | 10.85 | 12.30 | 12.65 | 0.00 | - | 2 | 369 | 29.96% |
| MPC251219P00155000 | 2024-09-12 12:30PM EDT | 2025-12-19 | 17.70 | 16.60 | 17.25 | 0.00 | - | 7 | 27 | 29.94% |
| MPC260116P00155000 | 2024-09-10 2:52PM EDT | 2026-01-16 | 17.80 | 16.15 | 17.70 | 0.00 | - | 10 | 73 | 29.70% |
© 2024 Yahoo. Todos os direitos reservados.