Mercado abrirá em 9 h 13 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
66,08 +0,33 (+0,50%) OURO
2.548,20 +5,10 (+0,20%) Bitcoin USD
56.807,39 +194,29 (+0,34%)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240913C00195000 | 2024-08-16 1:39PM EDT | 2024-09-13 | 0.93 | 0.01 | 0.08 | 0.00 | - | 37 | 37 | 83.20% |
| MPC240920C00195000 | 2024-09-10 3:53PM EDT | 2024-09-20 | 0.16 | 0.04 | 0.30 | +0.09 | +128.57% | 3 | 767 | 55.27% |
| MPC240927C00195000 | 2024-09-04 2:39PM EDT | 2024-09-27 | 0.26 | 0.02 | 0.75 | 0.00 | - | 1 | 19 | 56.96% |
| MPC241004C00195000 | 2024-09-03 9:33AM EDT | 2024-10-04 | 0.40 | 0.03 | 0.75 | 0.00 | - | - | 1 | 47.95% |
| MPC241011C00195000 | 2024-09-03 10:12AM EDT | 2024-10-11 | 0.78 | 0.06 | 0.75 | 0.00 | - | - | 1 | 42.19% |
| MPC241018C00195000 | 2024-09-09 12:59PM EDT | 2024-10-18 | 0.43 | 0.14 | 0.74 | 0.00 | - | 12 | 304 | 37.96% |
| MPC241025C00195000 | 2024-09-06 2:37PM EDT | 2024-10-25 | 0.59 | 0.31 | 0.57 | 0.00 | - | 1 | 1 | 32.86% |
| MPC241115C00195000 | 2024-09-10 3:13PM EDT | 2024-11-15 | 1.12 | 1.11 | 1.40 | -0.16 | -12.50% | 10 | 159 | 34.02% |
| MPC241220C00195000 | 2024-09-09 12:59PM EDT | 2024-12-20 | 2.30 | 1.87 | 2.09 | 0.00 | - | 12 | 300 | 31.06% |
| MPC250117C00195000 | 2024-09-10 11:57AM EDT | 2025-01-17 | 2.56 | 2.71 | 2.90 | -0.79 | -23.58% | 9 | 312 | 30.70% |
| MPC250221C00195000 | 2024-08-29 2:20PM EDT | 2025-02-21 | 5.65 | 3.85 | 4.95 | 0.00 | - | 3 | 65 | 33.52% |
| MPC250321C00195000 | 2024-06-28 1:04PM EDT | 2025-03-21 | 10.95 | 9.00 | 10.40 | 0.00 | - | 1 | 1 | 44.16% |
| MPC250620C00195000 | 2024-09-10 1:39PM EDT | 2025-06-20 | 7.40 | 7.60 | 8.05 | -4.90 | -39.84% | 5 | 414 | 31.87% |
| MPC251219C00195000 | 2024-09-03 10:54AM EDT | 2025-12-19 | 17.23 | 12.55 | 14.90 | 0.00 | - | 1 | 1 | 34.80% |
| MPC260116C00195000 | 2024-06-10 11:54AM EDT | 2026-01-16 | 22.44 | 14.30 | 14.90 | 0.00 | - | 1 | 7 | 33.80% |
| MPC261218C00195000 | 2024-08-16 3:23PM EDT | 2026-12-18 | 29.52 | 19.50 | 20.50 | 0.00 | - | 1 | 4 | 31.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240913P00195000 | 2024-09-05 10:00AM EDT | 2024-09-13 | 24.10 | 30.05 | 33.45 | 0.00 | - | - | 0 | 110.94% |
| MPC240920P00195000 | 2024-09-03 3:48PM EDT | 2024-09-20 | 21.05 | 29.95 | 33.35 | 0.00 | - | 1 | 0 | 56.35% |
| MPC241018P00195000 | 2024-09-03 11:46AM EDT | 2024-10-18 | 20.41 | 30.15 | 33.45 | 0.00 | - | 2 | 227 | 49.85% |
| MPC241115P00195000 | 2024-08-23 12:39PM EDT | 2024-11-15 | 21.90 | 30.30 | 32.10 | 0.00 | - | 1 | 1 | 27.88% |
| MPC241220P00195000 | 2024-08-23 3:56PM EDT | 2024-12-20 | 22.50 | 31.80 | 33.35 | 0.00 | - | 1 | 534 | 30.10% |
| MPC250117P00195000 | 2024-09-10 10:06AM EDT | 2025-01-17 | 34.00 | 32.00 | 34.05 | +1.70 | +5.26% | 2 | 114 | 29.54% |
| MPC250321P00195000 | 2024-08-16 3:45PM EDT | 2025-03-21 | 23.30 | 33.45 | 34.15 | 0.00 | - | 4 | 4 | 24.54% |
| MPC250417P00195000 | 2024-08-30 3:49PM EDT | 2025-04-17 | 25.05 | 34.15 | 34.90 | 0.00 | - | 4 | 4 | 25.11% |
| MPC250620P00195000 | 2024-06-13 9:51AM EDT | 2025-06-20 | 33.49 | 33.75 | 37.10 | 0.00 | - | 1 | 137 | 27.02% |
| MPC251219P00195000 | 2024-01-18 1:32PM EDT | 2025-12-19 | 50.10 | 36.70 | 37.90 | 0.00 | - | 2 | 1 | 22.39% |
| MPC260116P00195000 | 2024-06-10 11:54AM EDT | 2026-01-16 | 33.06 | 38.05 | 41.35 | 0.00 | - | 1 | 3 | 26.86% |
© 2024 Yahoo. Todos os direitos reservados.