Mercado abrirá em 8 h 40 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
66,10 +0,35 (+0,53%) OURO
2.548,10 +5,00 (+0,20%) Bitcoin USD
56.341,45 -318,49 (-0,56%)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240913C00190000 | 2024-09-09 11:40AM EDT | 2024-09-13 | 0.09 | 0.01 | 0.75 | 0.00 | - | 2 | 69 | 103.13% |
| MPC240920C00190000 | 2024-09-10 2:38PM EDT | 2024-09-20 | 0.08 | 0.05 | 0.30 | +0.03 | +60.00% | 127 | 687 | 53.86% |
| MPC240927C00190000 | 2024-09-09 9:58AM EDT | 2024-09-27 | 0.30 | 0.04 | 0.75 | 0.00 | - | 1 | 162 | 50.64% |
| MPC241004C00190000 | 2024-08-30 12:07PM EDT | 2024-10-04 | 1.66 | 0.10 | 0.74 | 0.00 | - | 1 | 4 | 42.48% |
| MPC241018C00190000 | 2024-09-10 3:43PM EDT | 2024-10-18 | 0.53 | 0.43 | 0.75 | -0.02 | -3.64% | 23 | 1,380 | 33.86% |
| MPC241025C00190000 | 2024-09-06 2:37PM EDT | 2024-10-25 | 1.05 | 0.58 | 1.07 | 0.00 | - | 1 | 1 | 34.18% |
| MPC241115C00190000 | 2024-09-10 3:13PM EDT | 2024-11-15 | 1.66 | 1.58 | 1.78 | -0.35 | -17.41% | 11 | 161 | 32.86% |
| MPC241220C00190000 | 2024-09-10 11:48AM EDT | 2024-12-20 | 2.50 | 2.67 | 2.86 | -1.75 | -41.18% | 1 | 1,204 | 31.33% |
| MPC250117C00190000 | 2024-09-10 3:36PM EDT | 2025-01-17 | 3.50 | 3.55 | 3.80 | -0.90 | -20.45% | 10 | 601 | 30.99% |
| MPC250221C00190000 | 2024-09-09 3:19PM EDT | 2025-02-21 | 5.35 | 4.60 | 5.35 | 0.00 | - | 1 | 49 | 31.88% |
| MPC250321C00190000 | 2024-09-09 3:20PM EDT | 2025-03-21 | 6.35 | 5.85 | 6.20 | 0.00 | - | 1 | 159 | 31.57% |
| MPC250620C00190000 | 2024-09-10 11:07AM EDT | 2025-06-20 | 8.55 | 8.90 | 9.40 | -4.35 | -33.72% | 1 | 242 | 32.20% |
| MPC251219C00190000 | 2024-06-03 1:12PM EDT | 2025-12-19 | 22.50 | 21.30 | 22.20 | 0.00 | - | 30 | 0 | 42.94% |
| MPC260116C00190000 | 2024-08-27 2:53PM EDT | 2026-01-16 | 18.25 | 14.95 | 16.10 | 0.00 | - | 1 | 44 | 33.59% |
| MPC261218C00190000 | 2024-09-10 11:04AM EDT | 2026-12-18 | 20.65 | 21.05 | 22.45 | -4.10 | -16.57% | 1 | 5 | 32.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240913P00190000 | 2024-08-08 2:40PM EDT | 2024-09-13 | 18.30 | 23.05 | 24.60 | 0.00 | - | - | 1 | 0.00% |
| MPC240920P00190000 | 2024-08-28 12:16PM EDT | 2024-09-20 | 19.90 | 25.00 | 28.45 | 0.00 | - | 1 | 23 | 52.64% |
| MPC241018P00190000 | 2024-08-20 1:47PM EDT | 2024-10-18 | 19.24 | 26.10 | 27.40 | 0.00 | - | 1 | 58 | 35.93% |
| MPC241115P00190000 | 2024-08-22 11:12AM EDT | 2024-11-15 | 20.20 | 26.65 | 27.15 | 0.00 | - | 18 | 3 | 25.20% |
| MPC241220P00190000 | 2024-09-05 3:15PM EDT | 2024-12-20 | 23.30 | 27.35 | 28.95 | 0.00 | - | 1 | 535 | 29.80% |
| MPC250117P00190000 | 2024-08-15 10:14AM EDT | 2025-01-17 | 18.30 | 27.75 | 29.10 | 0.00 | - | 1 | 153 | 26.94% |
| MPC250221P00190000 | 2024-08-26 12:06PM EDT | 2025-02-21 | 21.60 | 29.10 | 29.95 | 0.00 | - | - | 2 | 26.58% |
| MPC250321P00190000 | 2024-09-05 3:17PM EDT | 2025-03-21 | 26.05 | 29.30 | 30.20 | 0.00 | - | - | 2 | 25.26% |
| MPC250620P00190000 | 2024-08-16 2:24PM EDT | 2025-06-20 | 22.50 | 32.00 | 33.10 | 0.00 | - | 2 | 401 | 26.91% |
| MPC251219P00190000 | 2023-11-15 11:54AM EDT | 2025-12-19 | 44.70 | 46.00 | 49.45 | 0.00 | - | - | 3 | 44.05% |
| MPC260116P00190000 | 2024-06-20 3:56PM EDT | 2026-01-16 | 31.70 | 33.00 | 35.75 | 0.00 | - | 1 | 5 | 24.27% |
| MPC261218P00190000 | 2024-04-30 1:51PM EDT | 2026-12-18 | 31.62 | 34.90 | 38.50 | 0.00 | - | - | 1 | 21.70% |
© 2024 Yahoo. Todos os direitos reservados.