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
60.078,50 +108,34 (+0,18%)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240920C00160000 | 2024-09-13 3:25PM EDT | 2024-09-20 | 5.20 | 4.75 | 5.10 | +1.35 | +35.06% | 7 | 134 | 35.94% |
| MPC240927C00160000 | 2024-09-13 3:22PM EDT | 2024-09-27 | 6.31 | 5.80 | 6.50 | +1.36 | +27.47% | 3 | 6 | 36.82% |
| MPC241018C00160000 | 2024-09-13 12:24PM EDT | 2024-10-18 | 9.35 | 8.35 | 8.60 | +2.29 | +32.44% | 14 | 138 | 33.80% |
| MPC241115C00160000 | 2024-09-13 1:35PM EDT | 2024-11-15 | 12.85 | 11.30 | 11.55 | +2.60 | +25.37% | 1 | 34 | 36.32% |
| MPC241220C00160000 | 2024-09-12 2:51PM EDT | 2024-12-20 | 11.60 | 12.80 | 13.10 | 0.00 | - | 3 | 83 | 33.75% |
| MPC250117C00160000 | 2024-09-13 10:11AM EDT | 2025-01-17 | 14.53 | 14.20 | 14.55 | +1.78 | +13.96% | 4 | 311 | 33.62% |
| MPC250321C00160000 | 2024-09-05 3:19PM EDT | 2025-03-21 | 21.45 | 17.00 | 17.50 | 0.00 | - | 3 | 14 | 33.85% |
| MPC250417C00160000 | 2024-09-13 2:47PM EDT | 2025-04-17 | 19.10 | 18.25 | 18.75 | +3.60 | +23.23% | 8 | 9 | 34.20% |
| MPC250620C00160000 | 2024-09-12 10:25AM EDT | 2025-06-20 | 18.50 | 20.50 | 22.00 | 0.00 | - | 2 | 6 | 35.86% |
| MPC251219C00160000 | 2024-09-06 3:10PM EDT | 2025-12-19 | 27.95 | 25.70 | 26.50 | 0.00 | - | 6 | 15 | 34.21% |
| MPC260116C00160000 | 2024-08-21 9:30AM EDT | 2026-01-16 | 33.84 | 26.55 | 27.90 | 0.00 | - | 1 | 46 | 35.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240920P00160000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 1.28 | 1.20 | 1.32 | -1.13 | -46.89% | 44 | 212 | 33.20% |
| MPC240927P00160000 | 2024-09-13 11:34AM EDT | 2024-09-27 | 1.82 | 1.92 | 2.35 | -1.48 | -44.85% | 3 | 41 | 31.86% |
| MPC241004P00160000 | 2024-09-13 10:57AM EDT | 2024-10-04 | 2.51 | 2.84 | 3.05 | -2.39 | -48.78% | 1 | 33 | 30.59% |
| MPC241018P00160000 | 2024-09-13 2:32PM EDT | 2024-10-18 | 3.93 | 4.05 | 4.20 | -1.22 | -23.69% | 13 | 502 | 29.54% |
| MPC241115P00160000 | 2024-09-13 2:30PM EDT | 2024-11-15 | 6.30 | 6.40 | 6.65 | -1.11 | -14.98% | 98 | 378 | 31.29% |
| MPC241220P00160000 | 2024-09-12 2:31PM EDT | 2024-12-20 | 9.25 | 8.10 | 8.30 | 0.00 | - | 7 | 196 | 30.05% |
| MPC250117P00160000 | 2024-09-12 11:54AM EDT | 2025-01-17 | 10.50 | 9.10 | 9.25 | 0.00 | - | 14 | 840 | 29.02% |
| MPC250221P00160000 | 2024-09-11 1:17PM EDT | 2025-02-21 | 12.95 | 10.50 | 10.75 | 0.00 | - | 2 | 21 | 29.21% |
| MPC250321P00160000 | 2024-09-10 10:41AM EDT | 2025-03-21 | 13.02 | 11.50 | 11.80 | 0.00 | - | 3 | 34 | 29.24% |
| MPC250620P00160000 | 2024-09-11 11:45AM EDT | 2025-06-20 | 16.90 | 14.40 | 14.75 | 0.00 | - | 4 | 894 | 29.29% |
| MPC251219P00160000 | 2024-09-12 11:35AM EDT | 2025-12-19 | 20.20 | 18.75 | 19.45 | 0.00 | - | 1 | 5 | 29.36% |
| MPC260116P00160000 | 2024-08-29 10:49AM EDT | 2026-01-16 | 17.35 | 19.50 | 19.90 | 0.00 | - | 1 | 29 | 29.12% |
| MPC261218P00160000 | 2024-09-09 12:58PM EDT | 2026-12-18 | 24.60 | 24.60 | 25.75 | 0.00 | - | 263 | 1,013 | 28.58% |
© 2024 Yahoo. Todos os direitos reservados.