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
60.035,07 -35,45 (-0,06%)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240920C00170000 | 2024-09-13 3:26PM EDT | 2024-09-20 | 0.63 | 0.56 | 0.62 | +0.18 | +40.00% | 114 | 626 | 31.64% |
| MPC240927C00170000 | 2024-09-13 3:41PM EDT | 2024-09-27 | 1.31 | 1.31 | 1.47 | +0.18 | +15.93% | 23 | 50 | 30.74% |
| MPC241004C00170000 | 2024-09-13 12:20PM EDT | 2024-10-04 | 2.78 | 1.99 | 2.26 | +0.92 | +49.46% | 6 | 64 | 30.85% |
| MPC241011C00170000 | 2024-09-11 11:06AM EDT | 2024-10-11 | 1.97 | 2.56 | 3.00 | 0.00 | - | 2 | 2 | 31.17% |
| MPC241018C00170000 | 2024-09-13 3:19PM EDT | 2024-10-18 | 3.75 | 3.45 | 3.60 | +0.75 | +25.00% | 71 | 512 | 31.02% |
| MPC241025C00170000 | 2024-09-13 11:45AM EDT | 2024-10-25 | 5.20 | 4.00 | 4.30 | +2.45 | +89.09% | 2 | 244 | 31.63% |
| MPC241115C00170000 | 2024-09-13 2:16PM EDT | 2024-11-15 | 7.10 | 6.30 | 6.60 | +1.54 | +27.70% | 22 | 369 | 34.55% |
| MPC241220C00170000 | 2024-09-13 1:52PM EDT | 2024-12-20 | 8.70 | 7.85 | 8.15 | +1.60 | +22.54% | 97 | 199 | 32.29% |
| MPC250117C00170000 | 2024-09-13 11:52AM EDT | 2025-01-17 | 10.35 | 9.30 | 9.50 | +1.77 | +20.63% | 10 | 564 | 32.01% |
| MPC250221C00170000 | 2024-09-10 10:28AM EDT | 2025-02-21 | 10.30 | 11.00 | 11.30 | 0.00 | - | 1 | 49 | 32.48% |
| MPC250321C00170000 | 2024-09-13 3:22PM EDT | 2025-03-21 | 12.45 | 12.10 | 12.50 | +1.20 | +10.67% | 22 | 43 | 32.53% |
| MPC250417C00170000 | 2024-08-23 9:37AM EDT | 2025-04-17 | 20.89 | 13.35 | 13.75 | 0.00 | - | 2 | 0 | 32.91% |
| MPC250620C00170000 | 2024-09-06 12:19PM EDT | 2025-06-20 | 17.75 | 15.65 | 16.05 | 0.00 | - | 1 | 63 | 32.92% |
| MPC251219C00170000 | 2024-08-28 10:46AM EDT | 2025-12-19 | 26.25 | 20.95 | 21.60 | 0.00 | - | 1 | 223 | 33.18% |
| MPC260116C00170000 | 2024-09-06 2:47PM EDT | 2026-01-16 | 23.83 | 21.90 | 23.10 | 0.00 | - | 2 | 128 | 34.21% |
| MPC261218C00170000 | 2024-09-03 11:58AM EDT | 2026-12-18 | 37.00 | 28.05 | 29.45 | 0.00 | - | 15 | 23 | 32.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240920P00170000 | 2024-09-13 12:37PM EDT | 2024-09-20 | 6.05 | 6.25 | 7.50 | -3.75 | -38.27% | 2 | 340 | 39.38% |
| MPC240927P00170000 | 2024-09-13 10:00AM EDT | 2024-09-27 | 7.20 | 6.30 | 7.90 | -4.53 | -38.62% | 1 | 36 | 30.86% |
| MPC241004P00170000 | 2024-09-13 9:30AM EDT | 2024-10-04 | 8.90 | 6.90 | 9.45 | +4.45 | +100.00% | 1 | 2 | 36.43% |
| MPC241011P00170000 | 2024-09-09 3:18PM EDT | 2024-10-11 | 8.55 | 8.55 | 8.90 | 0.00 | - | 5 | 6 | 27.94% |
| MPC241018P00170000 | 2024-09-13 12:38PM EDT | 2024-10-18 | 8.80 | 9.10 | 9.30 | -2.10 | -19.27% | 23 | 227 | 27.12% |
| MPC241115P00170000 | 2024-09-13 2:39PM EDT | 2024-11-15 | 11.20 | 11.40 | 11.70 | -1.75 | -13.51% | 10 | 578 | 29.52% |
| MPC241220P00170000 | 2024-09-12 3:30PM EDT | 2024-12-20 | 14.55 | 13.05 | 13.30 | 0.00 | - | 38 | 701 | 28.48% |
| MPC250117P00170000 | 2024-09-12 11:54AM EDT | 2025-01-17 | 15.90 | 14.00 | 14.25 | 0.00 | - | 2 | 1,230 | 27.61% |
| MPC250221P00170000 | 2024-08-30 12:55PM EDT | 2025-02-21 | 9.55 | 15.20 | 15.75 | 0.00 | - | 2 | 24 | 27.91% |
| MPC250321P00170000 | 2024-09-13 1:34PM EDT | 2025-03-21 | 15.50 | 16.40 | 16.75 | +2.54 | +19.60% | 3 | 23 | 27.90% |
| MPC250620P00170000 | 2024-09-13 11:39AM EDT | 2025-06-20 | 18.55 | 19.30 | 19.60 | -2.30 | -11.03% | 8 | 369 | 27.91% |
| MPC251219P00170000 | 2024-09-13 11:27AM EDT | 2025-12-19 | 23.35 | 23.70 | 24.35 | -1.85 | -7.34% | 1 | 133 | 28.20% |
| MPC260116P00170000 | 2024-09-10 2:55PM EDT | 2026-01-16 | 25.25 | 24.30 | 25.20 | 0.00 | - | 5 | 120 | 28.51% |
| MPC261218P00170000 | 2024-09-05 2:50PM EDT | 2026-12-18 | 27.49 | 29.40 | 30.85 | 0.00 | - | 4 | 25 | 27.74% |
© 2024 Yahoo. Todos os direitos reservados.