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
81,09 -0,84 (-1,03%) OURO
2.297,90 -5,00 (-0,22%) Bitcoin USD
58.459,32 -4.911,77 (-7,75%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241018C00105000 | 2024-04-16 10:54AM EDT | 105.00 | 99.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC241018C00135000 | 2024-04-12 3:12PM EDT | 135.00 | 76.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC241018C00140000 | 2024-04-19 12:11PM EDT | 140.00 | 59.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC241018C00145000 | 2024-04-08 9:52AM EDT | 145.00 | 76.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC241018C00150000 | 2024-03-14 10:16AM EDT | 150.00 | 45.25 | 61.50 | 64.50 | 0.00 | - | 1 | 2 | 102.58% |
| MPC241018C00155000 | 2024-04-29 3:30PM EDT | 155.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC241018C00160000 | 2024-04-30 10:28AM EDT | 160.00 | 36.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC241018C00165000 | 2024-04-29 11:48AM EDT | 165.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MPC241018C00170000 | 2024-04-29 10:19AM EDT | 170.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC241018C00175000 | 2024-04-12 12:13PM EDT | 175.00 | 44.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC241018C00180000 | 2024-04-22 10:27AM EDT | 180.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC241018C00185000 | 2024-04-30 1:31PM EDT | 185.00 | 15.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MPC241018C00190000 | 2024-04-30 1:41PM EDT | 190.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1,009 | 0 | 1.56% |
| MPC241018C00195000 | 2024-04-30 1:25PM EDT | 195.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MPC241018C00200000 | 2024-04-30 3:30PM EDT | 200.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MPC241018C00210000 | 2024-04-30 11:40AM EDT | 210.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPC241018C00220000 | 2024-04-30 12:03PM EDT | 220.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MPC241018C00230000 | 2024-04-30 3:44PM EDT | 230.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MPC241018C00240000 | 2024-04-16 2:43PM EDT | 240.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| MPC241018C00250000 | 2024-04-30 3:44PM EDT | 250.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MPC241018C00260000 | 2024-04-26 2:24PM EDT | 260.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC241018C00270000 | 2024-04-30 11:18AM EDT | 270.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MPC241018C00280000 | 2024-04-26 2:59PM EDT | 280.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC241018C00320000 | 2024-04-29 3:29PM EDT | 320.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241018P00090000 | 2024-04-19 9:30AM EDT | 90.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC241018P00110000 | 2024-02-28 2:06PM EDT | 110.00 | 1.15 | 0.29 | 0.42 | 0.00 | - | 3 | 3 | 38.77% |
| MPC241018P00120000 | 2024-03-18 2:39PM EDT | 120.00 | 0.80 | 0.47 | 0.60 | 0.00 | - | - | 2 | 35.06% |
| MPC241018P00125000 | 2024-03-28 2:27PM EDT | 125.00 | 0.72 | 0.52 | 0.63 | 0.00 | - | 3 | 3 | 32.42% |
| MPC241018P00130000 | 2024-04-30 3:41PM EDT | 130.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MPC241018P00135000 | 2024-04-30 3:42PM EDT | 135.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPC241018P00140000 | 2024-04-30 3:42PM EDT | 140.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPC241018P00145000 | 2024-03-13 10:27AM EDT | 145.00 | 2.95 | 1.53 | 1.64 | 0.00 | - | 1 | 3 | 27.17% |
| MPC241018P00150000 | 2024-04-30 3:42PM EDT | 150.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| MPC241018P00155000 | 2024-04-19 3:50PM EDT | 155.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MPC241018P00160000 | 2024-04-30 2:00PM EDT | 160.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPC241018P00165000 | 2024-04-30 3:15PM EDT | 165.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MPC241018P00170000 | 2024-04-30 2:47PM EDT | 170.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MPC241018P00175000 | 2024-04-30 2:21PM EDT | 175.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| MPC241018P00180000 | 2024-04-29 3:18PM EDT | 180.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.39% |
| MPC241018P00185000 | 2024-04-30 1:41PM EDT | 185.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 0.00% |
| MPC241018P00190000 | 2024-04-30 12:14PM EDT | 190.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MPC241018P00195000 | 2024-04-30 9:54AM EDT | 195.00 | 15.37 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MPC241018P00200000 | 2024-04-29 1:34PM EDT | 200.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 0.00% |
| MPC241018P00210000 | 2024-04-30 12:16PM EDT | 210.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MPC241018P00220000 | 2024-04-15 10:09AM EDT | 220.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.