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
66,37 +0,62 (+0,94%) OURO
2.547,80 +4,70 (+0,18%) Bitcoin USD
56.978,90 +176,41 (+0,31%)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240913C00175000 | 2024-09-10 11:28AM EDT | 2024-09-13 | 0.08 | 0.04 | 0.18 | -0.13 | -61.90% | 7 | 204 | 47.46% |
| MPC240920C00175000 | 2024-09-10 3:36PM EDT | 2024-09-20 | 0.39 | 0.37 | 0.45 | -0.21 | -35.00% | 112 | 1,267 | 32.47% |
| MPC240927C00175000 | 2024-09-10 3:35PM EDT | 2024-09-27 | 0.81 | 0.83 | 1.06 | -0.36 | -30.77% | 1 | 134 | 32.56% |
| MPC241004C00175000 | 2024-09-10 3:12PM EDT | 2024-10-04 | 1.35 | 1.30 | 1.61 | -0.39 | -22.41% | 5 | 12 | 32.13% |
| MPC241011C00175000 | 2024-09-04 11:54AM EDT | 2024-10-11 | 1.52 | 1.80 | 2.84 | -4.48 | -74.67% | 1 | 1 | 36.40% |
| MPC241018C00175000 | 2024-09-10 3:53PM EDT | 2024-10-18 | 2.30 | 2.23 | 2.56 | -0.41 | -15.13% | 157 | 270 | 31.28% |
| MPC241115C00175000 | 2024-09-10 11:17AM EDT | 2024-11-15 | 4.80 | 4.90 | 5.10 | -1.03 | -17.67% | 8 | 428 | 34.10% |
| MPC241220C00175000 | 2024-09-10 11:41AM EDT | 2024-12-20 | 6.10 | 6.30 | 6.70 | -0.90 | -12.86% | 2 | 83 | 32.52% |
| MPC250117C00175000 | 2024-09-09 11:57AM EDT | 2025-01-17 | 8.70 | 7.65 | 8.00 | 0.00 | - | 17 | 820 | 32.26% |
| MPC250221C00175000 | 2024-09-09 3:45PM EDT | 2025-02-21 | 9.85 | 9.30 | 10.35 | 0.00 | - | 5 | 521 | 34.12% |
| MPC250321C00175000 | 2024-09-09 12:25PM EDT | 2025-03-21 | 11.60 | 10.45 | 11.15 | 0.00 | - | 1 | 9 | 33.25% |
| MPC250620C00175000 | 2024-08-29 1:03PM EDT | 2025-06-20 | 17.80 | 14.00 | 14.60 | 0.00 | - | 1 | 37 | 33.43% |
| MPC251219C00175000 | 2024-08-15 2:21PM EDT | 2025-12-19 | 30.11 | 19.35 | 19.95 | 0.00 | - | 3 | 50 | 33.35% |
| MPC260116C00175000 | 2024-09-10 10:17AM EDT | 2026-01-16 | 19.50 | 20.20 | 22.05 | -6.50 | -25.00% | 5 | 23 | 35.16% |
| MPC261218C00175000 | 2024-09-03 12:59PM EDT | 2026-12-18 | 33.30 | 26.45 | 28.10 | 0.00 | - | 2 | 24 | 33.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240913P00175000 | 2024-09-10 12:58PM EDT | 2024-09-13 | 13.39 | 11.05 | 13.50 | +4.04 | +43.21% | 1 | 28 | 70.85% |
| MPC240920P00175000 | 2024-09-10 3:58PM EDT | 2024-09-20 | 11.84 | 11.15 | 12.60 | +1.54 | +14.95% | 25 | 552 | 43.58% |
| MPC240927P00175000 | 2024-09-05 10:02AM EDT | 2024-09-27 | 6.77 | 11.30 | 12.65 | 0.00 | - | 1 | 24 | 33.96% |
| MPC241004P00175000 | 2024-09-04 11:53AM EDT | 2024-10-04 | 6.38 | 11.85 | 12.50 | 0.00 | - | 1 | 2 | 27.22% |
| MPC241018P00175000 | 2024-09-09 9:51AM EDT | 2024-10-18 | 11.95 | 12.90 | 13.35 | 0.00 | - | 2 | 225 | 27.31% |
| MPC241115P00175000 | 2024-09-06 10:56AM EDT | 2024-11-15 | 14.05 | 14.50 | 17.00 | 0.00 | - | 30 | 189 | 35.82% |
| MPC241220P00175000 | 2024-09-10 11:02AM EDT | 2024-12-20 | 17.49 | 16.10 | 17.00 | +1.89 | +12.12% | 1 | 1,061 | 28.96% |
| MPC250117P00175000 | 2024-09-04 3:11PM EDT | 2025-01-17 | 12.75 | 16.90 | 18.20 | 0.00 | - | 2 | 607 | 28.90% |
| MPC250221P00175000 | 2024-09-05 9:33AM EDT | 2025-02-21 | 14.70 | 18.55 | 19.85 | 0.00 | - | 500 | 1,325 | 29.55% |
| MPC250321P00175000 | 2024-08-30 9:31AM EDT | 2025-03-21 | 15.50 | 19.10 | 20.50 | 0.00 | - | 11 | 30 | 28.72% |
| MPC250417P00175000 | 2024-08-23 11:58AM EDT | 2025-04-17 | 15.35 | 20.15 | 20.80 | 0.00 | - | 2 | 2 | 27.51% |
| MPC250620P00175000 | 2024-09-06 11:08AM EDT | 2025-06-20 | 21.45 | 22.20 | 23.80 | 0.00 | - | 1 | 162 | 29.50% |
| MPC251219P00175000 | 2024-09-06 10:41AM EDT | 2025-12-19 | 25.40 | 26.75 | 27.45 | 0.00 | - | 1 | 25 | 28.00% |
| MPC260116P00175000 | 2024-09-10 2:51PM EDT | 2026-01-16 | 28.12 | 27.30 | 27.90 | +4.42 | +18.65% | 10 | 139 | 27.79% |
© 2024 Yahoo. Todos os direitos reservados.