Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
80,79 -1,14 (-1,39%) OURO
2.302,00 -0,90 (-0,04%) Bitcoin USD
57.448,38 -4.205,83 (-6,82%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00125000 | 2024-01-19 4:53PM EDT | 125.00 | 30.55 | 44.50 | 48.20 | 0.00 | - | 1 | 1 | 0.00% |
| MPC240517C00130000 | 2024-03-18 11:08AM EDT | 130.00 | 65.02 | 71.60 | 74.90 | 0.00 | - | 1 | 2 | 326.07% |
| MPC240517C00135000 | 2024-04-12 3:12PM EDT | 135.00 | 73.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC240517C00140000 | 2024-04-05 10:06AM EDT | 140.00 | 78.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MPC240517C00145000 | 2024-04-12 1:41PM EDT | 145.00 | 64.64 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MPC240517C00150000 | 2024-04-24 3:27PM EDT | 150.00 | 49.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MPC240517C00155000 | 2024-04-23 10:29AM EDT | 155.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 318 | 0.00% |
| MPC240517C00160000 | 2024-04-24 3:51PM EDT | 160.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC240517C00165000 | 2024-04-30 10:06AM EDT | 165.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240517C00170000 | 2024-04-30 3:16PM EDT | 170.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 14 | 275 | 0.00% |
| MPC240517C00175000 | 2024-04-26 10:38AM EDT | 175.00 | 22.58 | 0.00 | 0.00 | 0.00 | - | 4 | 736 | 0.00% |
| MPC240517C00180000 | 2024-04-30 3:32PM EDT | 180.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 8 | 306 | 0.00% |
| MPC240517C00185000 | 2024-04-30 3:49PM EDT | 185.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 66 | 255 | 1.56% |
| MPC240517C00187500 | 2024-04-30 12:26PM EDT | 187.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| MPC240517C00190000 | 2024-04-30 3:25PM EDT | 190.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 178 | 314 | 6.25% |
| MPC240517C00192500 | 2024-04-30 2:50PM EDT | 192.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| MPC240517C00195000 | 2024-04-30 3:57PM EDT | 195.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 59 | 545 | 6.25% |
| MPC240517C00197500 | 2024-04-30 3:15PM EDT | 197.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| MPC240517C00200000 | 2024-04-30 3:48PM EDT | 200.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 12.50% |
| MPC240517C00202500 | 2024-04-30 1:58PM EDT | 202.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| MPC240517C00205000 | 2024-04-30 3:48PM EDT | 205.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 74 | 43 | 12.50% |
| MPC240517C00207500 | 2024-04-30 3:15PM EDT | 207.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MPC240517C00210000 | 2024-04-30 3:32PM EDT | 210.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 65 | 718 | 12.50% |
| MPC240517C00212500 | 2024-04-30 10:36AM EDT | 212.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| MPC240517C00215000 | 2024-04-30 3:40PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 146 | 12.50% |
| MPC240517C00217500 | 2024-04-29 2:48PM EDT | 217.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 60 | 62 | 12.50% |
| MPC240517C00220000 | 2024-04-30 3:34PM EDT | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 2,066 | 25.00% |
| MPC240517C00222500 | 2024-04-30 10:35AM EDT | 222.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MPC240517C00230000 | 2024-04-30 3:36PM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 27 | 555 | 25.00% |
| MPC240517C00240000 | 2024-04-30 3:36PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MPC240517C00250000 | 2024-04-30 11:27AM EDT | 250.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MPC240517C00260000 | 2024-04-26 1:30PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC240517C00270000 | 2024-04-05 1:18PM EDT | 270.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 50.00% |
| MPC240517C00280000 | 2024-04-08 9:46AM EDT | 280.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00080000 | 2024-03-07 1:59PM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 187.30% |
| MPC240517P00090000 | 2024-03-15 3:53PM EDT | 90.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 162.70% |
| MPC240517P00100000 | 2024-03-12 12:13PM EDT | 100.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 140.63% |
| MPC240517P00110000 | 2024-02-05 3:30PM EDT | 110.00 | 0.29 | 0.00 | 2.22 | 0.00 | - | 2 | 4 | 147.95% |
| MPC240517P00115000 | 2024-01-11 4:12PM EDT | 115.00 | 1.06 | 0.23 | 0.40 | 0.00 | - | - | 2 | 108.01% |
| MPC240517P00120000 | 2024-03-19 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| MPC240517P00125000 | 2024-04-18 12:30PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MPC240517P00130000 | 2024-04-30 3:18PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 197 | 25.00% |
| MPC240517P00135000 | 2024-04-17 2:28PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MPC240517P00140000 | 2024-04-18 12:02PM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MPC240517P00145000 | 2024-04-22 3:51PM EDT | 145.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 25.00% |
| MPC240517P00150000 | 2024-04-30 3:46PM EDT | 150.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MPC240517P00155000 | 2024-04-30 3:46PM EDT | 155.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 642 | 12.50% |
| MPC240517P00160000 | 2024-04-30 3:56PM EDT | 160.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 24 | 166 | 12.50% |
| MPC240517P00165000 | 2024-04-30 3:12PM EDT | 165.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 36 | 183 | 12.50% |
| MPC240517P00170000 | 2024-04-30 3:50PM EDT | 170.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MPC240517P00175000 | 2024-04-30 3:59PM EDT | 175.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| MPC240517P00177500 | 2024-04-30 2:10PM EDT | 177.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 7 | 32 | 3.13% |
| MPC240517P00180000 | 2024-04-30 3:33PM EDT | 180.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| MPC240517P00182500 | 2024-04-30 3:21PM EDT | 182.50 | 4.46 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| MPC240517P00185000 | 2024-04-30 3:43PM EDT | 185.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 209 | 246 | 0.00% |
| MPC240517P00187500 | 2024-04-30 3:34PM EDT | 187.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| MPC240517P00190000 | 2024-04-30 3:50PM EDT | 190.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| MPC240517P00192500 | 2024-04-30 11:03AM EDT | 192.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| MPC240517P00195000 | 2024-04-30 3:31PM EDT | 195.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 70 | 596 | 0.00% |
| MPC240517P00197500 | 2024-04-30 9:56AM EDT | 197.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MPC240517P00200000 | 2024-04-30 1:04PM EDT | 200.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 12 | 393 | 0.00% |
| MPC240517P00202500 | 2024-04-30 2:21PM EDT | 202.50 | 16.56 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| MPC240517P00205000 | 2024-04-30 3:11PM EDT | 205.00 | 20.98 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MPC240517P00207500 | 2024-04-30 2:22PM EDT | 207.50 | 21.37 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| MPC240517P00210000 | 2024-04-30 1:59PM EDT | 210.00 | 24.53 | 0.00 | 0.00 | 0.00 | - | 3 | 346 | 0.00% |
| MPC240517P00212500 | 2024-04-24 9:30AM EDT | 212.50 | 15.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC240517P00215000 | 2024-04-30 2:21PM EDT | 215.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240517P00217500 | 2024-04-30 2:21PM EDT | 217.50 | 31.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240517P00220000 | 2024-04-18 11:40AM EDT | 220.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 0.00% |
| MPC240517P00230000 | 2024-04-12 9:41AM EDT | 230.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| MPC240517P00270000 | 2024-04-08 9:51AM EDT | 270.00 | 52.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.