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
80,52 -1,41 (-1,72%) OURO
2.308,60 +5,70 (+0,25%) Bitcoin USD
58.099,89 -3.097,49 (-5,06%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC250620C00135000 | 2024-04-12 11:26AM EDT | 135.00 | 84.51 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MPC250620C00140000 | 2024-04-30 3:59PM EDT | 140.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | 10 | 71 | 0.00% |
| MPC250620C00155000 | 2024-03-26 12:00PM EDT | 155.00 | 56.21 | 56.80 | 58.00 | 0.00 | - | 1 | 2 | 60.73% |
| MPC250620C00160000 | 2024-04-30 11:13AM EDT | 160.00 | 44.15 | 0.00 | 0.00 | 0.00 | - | 32 | 3 | 0.00% |
| MPC250620C00165000 | 2024-04-18 3:18PM EDT | 165.00 | 47.07 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MPC250620C00170000 | 2024-04-24 2:59PM EDT | 170.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MPC250620C00175000 | 2024-03-14 3:12PM EDT | 175.00 | 36.30 | 50.25 | 52.90 | 0.00 | - | 3 | 3 | 64.63% |
| MPC250620C00180000 | 2024-04-30 2:05PM EDT | 180.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| MPC250620C00185000 | 2024-04-30 12:38PM EDT | 185.00 | 27.59 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.39% |
| MPC250620C00190000 | 2024-03-20 1:13PM EDT | 190.00 | 33.00 | 32.45 | 34.10 | 0.00 | - | 30 | 43 | 48.67% |
| MPC250620C00195000 | 2024-04-30 12:38PM EDT | 195.00 | 22.97 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 1.56% |
| MPC250620C00200000 | 2024-04-30 1:31PM EDT | 200.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 1.56% |
| MPC250620C00210000 | 2024-04-24 11:34AM EDT | 210.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 123 | 98 | 3.13% |
| MPC250620C00220000 | 2024-04-30 1:13PM EDT | 220.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 332 | 3.13% |
| MPC250620C00230000 | 2024-04-24 11:03AM EDT | 230.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 39 | 53 | 6.25% |
| MPC250620C00240000 | 2024-04-18 2:12PM EDT | 240.00 | 13.46 | 0.00 | 0.00 | 0.00 | - | 60 | 71 | 6.25% |
| MPC250620C00250000 | 2024-04-29 10:44AM EDT | 250.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 6.25% |
| MPC250620C00260000 | 2024-04-26 10:34AM EDT | 260.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | 51 | 65 | 6.25% |
| MPC250620C00270000 | 2024-04-30 10:30AM EDT | 270.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 70 | 191 | 6.25% |
| MPC250620C00280000 | 2024-04-24 12:48PM EDT | 280.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 6 | 164 | 6.25% |
| MPC250620C00290000 | 2024-04-24 3:14PM EDT | 290.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 26 | 109 | 6.25% |
| MPC250620C00300000 | 2024-04-12 10:46AM EDT | 300.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 20 | 47 | 12.50% |
| MPC250620C00310000 | 2024-04-25 1:54PM EDT | 310.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 100 | 130 | 12.50% |
| MPC250620C00320000 | 2024-04-12 2:02PM EDT | 320.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 12.50% |
Opções de vendapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC250620P00115000 | 2024-03-01 1:12PM EDT | 115.00 | 4.05 | 0.59 | 2.75 | 0.00 | - | 2 | 2 | 34.66% |
| MPC250620P00125000 | 2024-04-30 3:20PM EDT | 125.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 143 | 235 | 6.25% |
| MPC250620P00135000 | 2024-03-11 1:55PM EDT | 135.00 | 6.65 | 3.85 | 5.00 | 0.00 | - | 1 | 2 | 30.59% |
| MPC250620P00140000 | 2024-04-29 1:54PM EDT | 140.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| MPC250620P00145000 | 2024-04-15 1:10PM EDT | 145.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| MPC250620P00150000 | 2024-04-09 2:30PM EDT | 150.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 3 | 203 | 3.13% |
| MPC250620P00155000 | 2024-04-09 2:30PM EDT | 155.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| MPC250620P00160000 | 2024-04-17 10:28AM EDT | 160.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 9 | 87 | 3.13% |
| MPC250620P00165000 | 2024-04-30 12:33PM EDT | 165.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| MPC250620P00170000 | 2024-04-15 12:17PM EDT | 170.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 42 | 47 | 1.56% |
| MPC250620P00175000 | 2024-04-15 1:04PM EDT | 175.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 10 | 144 | 0.78% |
| MPC250620P00180000 | 2024-04-05 2:04PM EDT | 180.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.20% |
| MPC250620P00185000 | 2024-04-15 2:39PM EDT | 185.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 0.00% |
| MPC250620P00190000 | 2024-04-19 11:01AM EDT | 190.00 | 20.21 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| MPC250620P00195000 | 2024-04-25 12:29PM EDT | 195.00 | 21.22 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.00% |
| MPC250620P00200000 | 2024-04-25 12:29PM EDT | 200.00 | 23.52 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MPC250620P00210000 | 2024-04-09 2:05PM EDT | 210.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 16 | 39 | 0.00% |
| MPC250620P00220000 | 2024-04-09 3:23PM EDT | 220.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 64 | 56 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.