Mercado abrirá em 8 h 58 min
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
66,15 +0,40 (+0,61%) OURO
2.548,10 +5,00 (+0,20%) Bitcoin USD
56.785,06 +236,34 (+0,42%)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240913C00180000 | 2024-09-10 2:55PM EDT | 2024-09-13 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 316 | 293 | 48.83% |
| MPC240920C00180000 | 2024-09-10 2:13PM EDT | 2024-09-20 | 0.13 | 0.06 | 0.20 | -0.07 | -35.00% | 13 | 1,612 | 34.91% |
| MPC240927C00180000 | 2024-09-10 3:04PM EDT | 2024-09-27 | 0.40 | 0.35 | 0.52 | -0.20 | -33.33% | 4 | 93 | 33.28% |
| MPC241004C00180000 | 2024-09-09 1:55PM EDT | 2024-10-04 | 0.95 | 0.63 | 0.76 | 0.00 | - | 4 | 18 | 31.06% |
| MPC241018C00180000 | 2024-09-10 3:43PM EDT | 2024-10-18 | 1.40 | 1.39 | 1.57 | -0.36 | -20.45% | 15 | 1,246 | 31.18% |
| MPC241115C00180000 | 2024-09-10 1:48PM EDT | 2024-11-15 | 3.22 | 3.25 | 3.65 | -0.78 | -19.50% | 15 | 301 | 33.50% |
| MPC241220C00180000 | 2024-09-10 9:30AM EDT | 2024-12-20 | 7.44 | 4.85 | 5.05 | +1.79 | +31.68% | 3 | 255 | 31.81% |
| MPC250117C00180000 | 2024-09-10 2:51PM EDT | 2025-01-17 | 5.90 | 6.00 | 6.25 | -0.59 | -9.09% | 4 | 1,728 | 31.57% |
| MPC250221C00180000 | 2024-09-10 2:15PM EDT | 2025-02-21 | 7.10 | 6.15 | 7.90 | -1.77 | -19.95% | 2 | 206 | 32.05% |
| MPC250321C00180000 | 2024-08-30 11:52AM EDT | 2025-03-21 | 14.92 | 8.65 | 10.10 | 0.00 | - | 1 | 33 | 34.48% |
| MPC250417C00180000 | 2024-09-04 10:57AM EDT | 2025-04-17 | 14.95 | 9.50 | 10.25 | 0.00 | - | 6 | 6 | 32.59% |
| MPC250620C00180000 | 2024-09-05 12:29PM EDT | 2025-06-20 | 15.40 | 12.10 | 13.50 | 0.00 | - | 19 | 56 | 34.45% |
| MPC251219C00180000 | 2024-08-30 12:51PM EDT | 2025-12-19 | 25.02 | 17.45 | 18.15 | 0.00 | - | 1 | 66 | 33.23% |
| MPC260116C00180000 | 2024-08-01 10:35AM EDT | 2026-01-16 | 26.15 | 25.35 | 27.55 | 0.00 | - | 1 | 63 | 44.68% |
| MPC261218C00180000 | 2024-07-09 9:56AM EDT | 2026-12-18 | 27.20 | 31.95 | 34.30 | 0.00 | - | 1 | 3 | 41.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240913P00180000 | 2024-09-05 9:43AM EDT | 2024-09-13 | 9.77 | 15.40 | 18.55 | 0.00 | - | 11 | 5 | 79.00% |
| MPC240920P00180000 | 2024-09-10 10:12AM EDT | 2024-09-20 | 18.90 | 15.15 | 17.00 | +3.25 | +20.77% | 4 | 934 | 43.82% |
| MPC240927P00180000 | 2024-09-06 11:57AM EDT | 2024-09-27 | 15.39 | 15.35 | 16.85 | 0.00 | - | 11 | 14 | 31.01% |
| MPC241018P00180000 | 2024-09-10 12:02PM EDT | 2024-10-18 | 18.88 | 16.65 | 18.25 | +2.26 | +13.60% | 20 | 937 | 32.73% |
| MPC241115P00180000 | 2024-09-06 10:24AM EDT | 2024-11-15 | 15.80 | 18.30 | 18.80 | 0.00 | - | 1 | 128 | 27.58% |
| MPC241220P00180000 | 2024-08-30 12:52PM EDT | 2024-12-20 | 11.65 | 19.20 | 20.60 | 0.00 | - | 126 | 664 | 28.79% |
| MPC250117P00180000 | 2024-09-09 10:13AM EDT | 2025-01-17 | 19.40 | 20.25 | 21.70 | 0.00 | - | 1 | 380 | 28.72% |
| MPC250221P00180000 | 2024-09-06 10:55AM EDT | 2025-02-21 | 21.50 | 21.75 | 22.15 | 0.00 | - | 260 | 137 | 26.62% |
| MPC250321P00180000 | 2024-08-16 3:45PM EDT | 2025-03-21 | 14.90 | 22.70 | 24.20 | 0.00 | - | 2 | 5 | 29.29% |
| MPC250620P00180000 | 2024-09-10 12:55PM EDT | 2025-06-20 | 26.85 | 24.85 | 26.85 | +7.05 | +35.61% | 10 | 45 | 28.95% |
| MPC251219P00180000 | 2024-09-06 10:32AM EDT | 2025-12-19 | 28.30 | 28.90 | 30.25 | 0.00 | - | 1 | 126 | 27.30% |
| MPC260116P00180000 | 2024-09-05 3:49PM EDT | 2026-01-16 | 27.70 | 30.20 | 30.75 | 0.00 | - | 18 | 75 | 27.18% |
| MPC261218P00180000 | 2024-09-05 2:50PM EDT | 2026-12-18 | 32.72 | 35.15 | 36.40 | 0.00 | - | 3 | 41 | 26.75% |
© 2024 Yahoo. Todos os direitos reservados.