Mercado abrirá em 6 h 22 min
BOVESPA
128.150,71 -133,29 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,88 (+0,21%) PETROLEO CRU
80,27 +0,21 (+0,26%) OURO
2.444,90 +27,50 (+1,14%) Bitcoin USD
67.034,91 +13,98 (+0,02%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240531C00145000 | 2024-05-02 11:45AM EDT | 145.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC240531C00150000 | 2024-04-30 3:24PM EDT | 150.00 | 34.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240531C00155000 | 2024-05-15 9:41AM EDT | 155.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240531C00157500 | 2024-05-16 1:05PM EDT | 157.50 | 17.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC240531C00160000 | 2024-05-14 3:50PM EDT | 160.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC240531C00165000 | 2024-05-07 2:46PM EDT | 165.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240531C00170000 | 2024-05-16 1:24PM EDT | 170.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC240531C00172500 | 2024-05-17 11:59AM EDT | 172.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MPC240531C00175000 | 2024-05-17 3:47PM EDT | 175.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MPC240531C00177500 | 2024-05-17 3:45PM EDT | 177.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| MPC240531C00180000 | 2024-05-17 3:56PM EDT | 180.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.39% |
| MPC240531C00182500 | 2024-05-17 3:26PM EDT | 182.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| MPC240531C00185000 | 2024-05-17 3:42PM EDT | 185.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 3.13% |
| MPC240531C00187500 | 2024-05-17 3:36PM EDT | 187.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MPC240531C00190000 | 2024-05-17 1:36PM EDT | 190.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MPC240531C00192500 | 2024-05-17 1:33PM EDT | 192.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MPC240531C00195000 | 2024-05-13 2:18PM EDT | 195.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MPC240531C00197500 | 2024-05-13 11:46AM EDT | 197.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| MPC240531C00200000 | 2024-05-15 10:15AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MPC240531C00205000 | 2024-05-10 1:19PM EDT | 205.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MPC240531C00210000 | 2024-05-10 1:19PM EDT | 210.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC240531C00215000 | 2024-05-01 11:31AM EDT | 215.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC240531C00220000 | 2024-04-30 12:26PM EDT | 220.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC240531C00225000 | 2024-05-07 3:36PM EDT | 225.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC240531C00230000 | 2024-04-17 1:21PM EDT | 230.00 | 1.56 | 0.00 | 0.95 | 0.00 | - | 3 | 3 | 78.22% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240531P00150000 | 2024-05-14 10:26AM EDT | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MPC240531P00155000 | 2024-05-02 11:22AM EDT | 155.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MPC240531P00157500 | 2024-05-15 10:38AM EDT | 157.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MPC240531P00160000 | 2024-05-17 1:18PM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MPC240531P00162500 | 2024-05-17 12:29PM EDT | 162.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPC240531P00165000 | 2024-05-17 1:08PM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MPC240531P00167500 | 2024-05-17 9:41AM EDT | 167.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPC240531P00170000 | 2024-05-17 2:05PM EDT | 170.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MPC240531P00172500 | 2024-05-17 2:27PM EDT | 172.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| MPC240531P00175000 | 2024-05-17 3:10PM EDT | 175.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| MPC240531P00177500 | 2024-05-17 3:45PM EDT | 177.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| MPC240531P00180000 | 2024-05-17 3:18PM EDT | 180.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| MPC240531P00185000 | 2024-05-17 1:21PM EDT | 185.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240531P00190000 | 2024-05-10 11:27AM EDT | 190.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240531P00195000 | 2024-05-16 10:35AM EDT | 195.00 | 20.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240531P00200000 | 2024-04-29 12:06PM EDT | 200.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC240531P00205000 | 2024-05-16 3:03PM EDT | 205.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MPC240531P00210000 | 2024-05-15 3:05PM EDT | 210.00 | 38.43 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.