Mercado fechado
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
66,16 +0,41 (+0,62%) OURO
2.547,10 +4,00 (+0,16%) Bitcoin USD
57.014,68 +330,90 (+0,58%)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240913C00165000 | 2024-09-10 3:45PM EDT | 2024-09-13 | 1.23 | 1.20 | 1.44 | -1.02 | -45.33% | 102 | 51 | 35.16% |
| MPC240920C00165000 | 2024-09-10 3:39PM EDT | 2024-09-20 | 2.67 | 2.82 | 3.05 | -0.53 | -16.56% | 56 | 504 | 34.42% |
| MPC240927C00165000 | 2024-09-10 12:43PM EDT | 2024-09-27 | 3.34 | 3.70 | 3.95 | -1.56 | -31.84% | 2 | 33 | 32.84% |
| MPC241004C00165000 | 2024-09-03 10:12AM EDT | 2024-10-04 | 11.45 | 4.65 | 4.90 | 0.00 | - | - | 2 | 33.33% |
| MPC241011C00165000 | 2024-09-10 10:44AM EDT | 2024-10-11 | 4.82 | 5.30 | 5.85 | -4.68 | -49.26% | 1 | 1 | 34.33% |
| MPC241018C00165000 | 2024-09-10 3:45PM EDT | 2024-10-18 | 5.85 | 6.05 | 6.20 | -0.40 | -6.40% | 103 | 149 | 32.67% |
| MPC241115C00165000 | 2024-09-10 1:00PM EDT | 2024-11-15 | 8.25 | 8.95 | 9.20 | -1.55 | -15.82% | 3 | 129 | 35.60% |
| MPC241220C00165000 | 2024-09-09 3:59PM EDT | 2024-12-20 | 10.75 | 10.65 | 10.85 | 0.00 | - | 11 | 74 | 33.59% |
| MPC250117C00165000 | 2024-09-06 10:34AM EDT | 2025-01-17 | 14.05 | 12.05 | 12.30 | 0.00 | - | 2 | 806 | 33.46% |
| MPC250221C00165000 | 2024-09-06 10:52AM EDT | 2025-02-21 | 15.60 | 13.80 | 14.50 | 0.00 | - | 2 | 47 | 34.72% |
| MPC250321C00165000 | 2024-09-03 2:52PM EDT | 2025-03-21 | 14.20 | 14.85 | 15.30 | -7.60 | -34.86% | 21 | 45 | 33.78% |
| MPC250620C00165000 | 2024-09-06 10:35AM EDT | 2025-06-20 | 20.45 | 18.40 | 19.00 | 0.00 | - | 1 | 23 | 34.30% |
| MPC251219C00165000 | 2024-06-25 2:32PM EDT | 2025-12-19 | 33.85 | 29.85 | 31.00 | 0.00 | - | 5 | 17 | 43.31% |
| MPC260116C00165000 | 2024-09-04 2:20PM EDT | 2026-01-16 | 29.98 | 24.50 | 25.50 | 0.00 | - | 1 | 58 | 34.65% |
| MPC261218C00165000 | 2024-06-14 1:56PM EDT | 2026-12-18 | 38.60 | 31.60 | 35.95 | 0.00 | - | 1 | 5 | 37.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240913P00165000 | 2024-09-10 3:45PM EDT | 2024-09-13 | 3.15 | 1.96 | 3.20 | +0.46 | +17.10% | 17 | 78 | 40.38% |
| MPC240920P00165000 | 2024-09-10 1:53PM EDT | 2024-09-20 | 4.99 | 4.00 | 4.20 | +0.74 | +17.41% | 26 | 444 | 31.54% |
| MPC240927P00165000 | 2024-09-10 3:42PM EDT | 2024-09-27 | 5.15 | 4.80 | 5.90 | -0.15 | -2.83% | 21 | 70 | 36.33% |
| MPC241004P00165000 | 2024-09-09 10:38AM EDT | 2024-10-04 | 6.80 | 5.45 | 5.70 | +2.15 | +46.24% | 1 | 3 | 29.38% |
| MPC241018P00165000 | 2024-09-10 3:13PM EDT | 2024-10-18 | 6.70 | 6.55 | 6.75 | -0.09 | -1.33% | 41 | 211 | 28.35% |
| MPC241115P00165000 | 2024-09-09 2:11PM EDT | 2024-11-15 | 8.65 | 8.90 | 9.15 | 0.00 | - | 6 | 767 | 30.17% |
| MPC241220P00165000 | 2024-09-06 9:33AM EDT | 2024-12-20 | 8.27 | 10.75 | 10.95 | 0.00 | - | 2 | 1,111 | 29.63% |
| MPC250117P00165000 | 2024-09-09 3:03PM EDT | 2025-01-17 | 12.45 | 11.65 | 11.85 | +1.40 | +12.67% | 1 | 823 | 28.55% |
| MPC250221P00165000 | 2024-08-29 1:09PM EDT | 2025-02-21 | 9.80 | 13.00 | 15.25 | 0.00 | - | 12 | 151 | 33.11% |
| MPC250321P00165000 | 2024-09-09 2:52PM EDT | 2025-03-21 | 13.55 | 13.60 | 14.35 | 0.00 | - | 14 | 73 | 28.69% |
| MPC250417P00165000 | 2024-09-05 2:25PM EDT | 2025-04-17 | 12.60 | 14.90 | 15.25 | 0.00 | - | 3 | 5 | 28.65% |
| MPC250620P00165000 | 2024-09-05 2:24PM EDT | 2025-06-20 | 14.75 | 16.25 | 18.30 | 0.00 | - | 1 | 41 | 30.54% |
| MPC251219P00165000 | 2024-09-04 1:09PM EDT | 2025-12-19 | 17.90 | 21.45 | 22.15 | 0.00 | - | 3 | 16 | 29.09% |
| MPC260116P00165000 | 2024-09-10 3:28PM EDT | 2026-01-16 | 22.70 | 21.80 | 22.60 | +0.95 | +4.37% | 9 | 203 | 28.86% |
| MPC261218P00165000 | 2024-09-09 10:38AM EDT | 2026-12-18 | 26.50 | 27.05 | 28.70 | 0.00 | - | 2 | 0 | 28.56% |
© 2024 Yahoo. Todos os direitos reservados.