Mercado abrirá em 1 h 19 min
BOVESPA
129.210,48 +744,79 (+0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.108,32 -174,63 (-0,30%) PETROLEO CRU
77,36 -1,02 (-1,30%) OURO
2.322,30 -1,90 (-0,08%) Bitcoin USD
62.313,22 -1.534,79 (-2,40%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524C00140000 | 2024-04-18 9:38AM EDT | 140.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| MPC240524C00155000 | 2024-04-09 1:44PM EDT | 155.00 | 57.01 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| MPC240524C00160000 | 2024-05-07 3:27PM EDT | 160.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MPC240524C00180000 | 2024-05-07 3:19PM EDT | 180.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| MPC240524C00185000 | 2024-05-07 11:27AM EDT | 185.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 3.13% |
| MPC240524C00190000 | 2024-05-07 3:22PM EDT | 190.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 31 | 48 | 6.25% |
| MPC240524C00195000 | 2024-05-07 12:27PM EDT | 195.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 7 | 72 | 6.25% |
| MPC240524C00200000 | 2024-05-06 10:20AM EDT | 200.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 12 | 102 | 12.50% |
| MPC240524C00205000 | 2024-05-02 9:56AM EDT | 205.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 12.50% |
| MPC240524C00210000 | 2024-05-06 11:24AM EDT | 210.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 12.50% |
| MPC240524C00215000 | 2024-05-06 2:24PM EDT | 215.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 240 | 12.50% |
| MPC240524C00220000 | 2024-04-29 10:19AM EDT | 220.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 25.00% |
| MPC240524C00225000 | 2024-04-30 9:32AM EDT | 225.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 224 | 25.00% |
| MPC240524C00230000 | 2024-04-26 9:35AM EDT | 230.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 25.00% |
| MPC240524C00235000 | 2024-04-26 9:35AM EDT | 235.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| MPC240524C00240000 | 2024-04-22 10:31AM EDT | 240.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| MPC240524C00245000 | 2024-04-29 9:40AM EDT | 245.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 25.00% |
| MPC240524C00250000 | 2024-04-15 1:53PM EDT | 250.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| MPC240524C00275000 | 2024-04-08 11:07AM EDT | 275.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524P00145000 | 2024-04-29 12:05PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| MPC240524P00150000 | 2024-04-30 3:58PM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 25.00% |
| MPC240524P00160000 | 2024-05-01 11:55AM EDT | 160.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| MPC240524P00165000 | 2024-05-07 11:26AM EDT | 165.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 12.50% |
| MPC240524P00170000 | 2024-05-07 11:33AM EDT | 170.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 15 | 52 | 6.25% |
| MPC240524P00175000 | 2024-05-07 11:30AM EDT | 175.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| MPC240524P00180000 | 2024-05-07 3:44PM EDT | 180.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 29 | 48 | 0.78% |
| MPC240524P00185000 | 2024-05-03 10:36AM EDT | 185.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| MPC240524P00190000 | 2024-05-07 10:21AM EDT | 190.00 | 10.59 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| MPC240524P00195000 | 2024-04-30 12:18PM EDT | 195.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 11 | 9 | 0.00% |
| MPC240524P00200000 | 2024-05-07 3:35PM EDT | 200.00 | 19.51 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 0.00% |
| MPC240524P00205000 | 2024-04-29 10:28AM EDT | 205.00 | 9.33 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| MPC240524P00210000 | 2024-04-10 10:38AM EDT | 210.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| MPC240524P00215000 | 2024-04-19 11:13AM EDT | 215.00 | 19.66 | 0.00 | 0.00 | 0.00 | - | 21 | 35 | 0.00% |
| MPC240524P00220000 | 2024-04-16 1:06PM EDT | 220.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.