Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.186,10 -663,48 (-1,04%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC260116C00075000 | 2024-02-13 12:31PM EDT | 75.00 | 96.20 | 114.00 | 118.00 | 0.00 | - | 1 | 11 | 0.00% |
| MPC260116C00080000 | 2024-04-16 10:05AM EDT | 80.00 | 127.45 | 118.50 | 123.00 | 0.00 | - | 1 | 21 | 55.91% |
| MPC260116C00090000 | 2023-10-19 9:51AM EDT | 90.00 | 71.13 | 63.00 | 66.70 | 0.00 | - | 1 | 3 | 0.00% |
| MPC260116C00095000 | 2023-10-04 2:10PM EDT | 95.00 | 56.60 | 61.75 | 64.90 | 0.00 | - | - | 1 | 0.00% |
| MPC260116C00100000 | 2024-04-10 11:04AM EDT | 100.00 | 117.80 | 101.50 | 106.00 | 0.00 | - | 1 | 3 | 51.79% |
| MPC260116C00105000 | 2024-04-15 12:41PM EDT | 105.00 | 108.75 | 97.10 | 102.00 | 0.00 | - | 2 | 2 | 51.09% |
| MPC260116C00110000 | 2024-01-31 11:20AM EDT | 110.00 | 65.40 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MPC260116C00115000 | 2024-02-15 4:15PM EDT | 115.00 | 66.51 | 85.15 | 89.50 | 0.00 | - | 4 | 4 | 40.17% |
| MPC260116C00120000 | 2024-02-06 3:21PM EDT | 120.00 | 60.12 | 68.45 | 70.15 | 0.00 | - | 2 | 11 | 0.00% |
| MPC260116C00125000 | 2024-04-11 12:49PM EDT | 125.00 | 95.45 | 81.05 | 86.00 | 0.00 | - | 1 | 13 | 47.24% |
| MPC260116C00130000 | 2024-04-11 10:26AM EDT | 130.00 | 92.15 | 78.85 | 80.65 | 0.00 | - | 1 | 49 | 43.94% |
| MPC260116C00135000 | 2024-04-10 9:40AM EDT | 135.00 | 89.72 | 75.05 | 76.45 | 0.00 | - | 2 | 6 | 42.56% |
| MPC260116C00140000 | 2024-03-26 12:10PM EDT | 140.00 | 72.00 | 72.65 | 73.85 | 0.00 | - | 1 | 40 | 43.48% |
| MPC260116C00145000 | 2024-04-15 12:38PM EDT | 145.00 | 77.55 | 67.90 | 69.75 | 0.00 | - | 1 | 14 | 42.08% |
| MPC260116C00150000 | 2024-04-16 2:35PM EDT | 150.00 | 70.40 | 64.05 | 67.45 | 0.00 | - | 1 | 132 | 43.01% |
| MPC260116C00155000 | 2024-03-14 3:54PM EDT | 155.00 | 54.43 | 70.75 | 72.20 | 0.00 | - | 11 | 24 | 51.53% |
| MPC260116C00160000 | 2024-03-26 1:25PM EDT | 160.00 | 58.47 | 58.90 | 60.45 | 0.00 | - | 3 | 38 | 41.34% |
| MPC260116C00165000 | 2024-04-05 11:26AM EDT | 165.00 | 74.60 | 54.55 | 57.40 | 0.00 | - | 1 | 37 | 40.93% |
| MPC260116C00170000 | 2024-04-24 1:39PM EDT | 170.00 | 52.75 | 51.65 | 54.50 | 0.00 | - | 1 | 55 | 40.58% |
| MPC260116C00175000 | 2024-04-10 3:29PM EDT | 175.00 | 60.85 | 48.65 | 49.75 | 0.00 | - | 1 | 10 | 38.12% |
| MPC260116C00180000 | 2024-04-23 12:47PM EDT | 180.00 | 46.75 | 45.85 | 47.90 | 0.00 | - | 1 | 54 | 38.75% |
| MPC260116C00185000 | 2024-04-25 10:16AM EDT | 185.00 | 43.44 | 43.05 | 44.20 | 0.00 | - | 20 | 223 | 37.32% |
| MPC260116C00190000 | 2024-04-23 12:48PM EDT | 190.00 | 41.05 | 40.40 | 41.60 | 0.00 | - | 1 | 32 | 36.95% |
| MPC260116C00195000 | 2024-04-22 1:04PM EDT | 195.00 | 38.30 | 37.85 | 38.95 | 0.00 | - | 2 | 6 | 36.45% |
| MPC260116C00200000 | 2024-04-26 3:01PM EDT | 200.00 | 36.25 | 35.65 | 36.70 | -0.05 | -0.14% | 1 | 558 | 36.24% |
| MPC260116C00210000 | 2024-04-26 3:59PM EDT | 210.00 | 31.43 | 31.05 | 32.70 | -4.67 | -12.94% | 1 | 22 | 36.05% |
| MPC260116C00220000 | 2024-04-23 10:23AM EDT | 220.00 | 26.72 | 27.10 | 28.00 | 0.00 | - | 1 | 32 | 34.82% |
| MPC260116C00230000 | 2024-04-25 9:34AM EDT | 230.00 | 23.80 | 22.75 | 24.50 | 0.00 | - | 3 | 504 | 34.41% |
| MPC260116C00240000 | 2024-04-25 9:34AM EDT | 240.00 | 20.65 | 19.55 | 21.20 | 0.00 | - | 1 | 37 | 33.86% |
| MPC260116C00250000 | 2024-04-03 10:35AM EDT | 250.00 | 25.95 | 17.65 | 18.50 | 0.00 | - | 4 | 36 | 33.59% |
| MPC260116C00260000 | 2024-04-18 2:29PM EDT | 260.00 | 14.90 | 14.65 | 16.10 | 0.00 | - | 1 | 52 | 33.33% |
| MPC260116C00270000 | 2024-03-21 2:08PM EDT | 270.00 | 12.70 | 13.00 | 14.60 | 0.00 | - | 11 | 12 | 33.76% |
| MPC260116C00280000 | 2024-04-19 10:57AM EDT | 280.00 | 11.37 | 11.20 | 12.15 | 0.00 | - | 12 | 10 | 32.90% |
| MPC260116C00290000 | 2024-04-12 1:51PM EDT | 290.00 | 14.90 | 9.60 | 11.15 | 0.00 | - | 10 | 12 | 33.45% |
| MPC260116C00300000 | 2024-04-11 9:35AM EDT | 300.00 | 13.22 | 7.40 | 8.75 | 0.00 | - | 1 | 24 | 32.07% |
| MPC260116C00310000 | 2024-04-09 1:08PM EDT | 310.00 | 11.10 | 7.05 | 7.70 | 0.00 | - | 1 | 0 | 32.13% |
| MPC260116C00320000 | 2024-04-12 1:08PM EDT | 320.00 | 9.90 | 6.00 | 6.55 | 0.00 | - | 2 | 9 | 31.84% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC260116P00075000 | 2024-03-01 11:50AM EDT | 75.00 | 1.35 | 0.53 | 1.38 | 0.00 | - | 4 | 24 | 44.52% |
| MPC260116P00080000 | 2024-04-22 10:07AM EDT | 80.00 | 1.31 | 0.62 | 1.71 | 0.00 | - | 1 | 11 | 43.75% |
| MPC260116P00085000 | 2024-04-03 9:30AM EDT | 85.00 | 1.21 | 0.79 | 1.99 | 0.00 | - | 1 | 11 | 42.54% |
| MPC260116P00090000 | 2023-12-04 4:54PM EDT | 90.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPC260116P00095000 | 2024-03-01 10:30AM EDT | 95.00 | 3.20 | 1.37 | 2.63 | 0.00 | - | 9 | 9 | 40.22% |
| MPC260116P00100000 | 2024-03-22 2:15PM EDT | 100.00 | 2.32 | 2.38 | 2.99 | 0.00 | - | 2 | 11 | 39.09% |
| MPC260116P00105000 | 2024-04-10 11:42AM EDT | 105.00 | 2.54 | 2.50 | 3.60 | 0.00 | - | 3 | 9 | 38.65% |
| MPC260116P00110000 | 2024-04-15 11:12AM EDT | 110.00 | 3.15 | 3.15 | 3.50 | 0.00 | - | 10 | 9 | 36.04% |
| MPC260116P00115000 | 2024-04-15 11:11AM EDT | 115.00 | 3.65 | 2.98 | 4.05 | 0.00 | - | 1 | 4 | 35.30% |
| MPC260116P00120000 | 2024-04-05 12:05PM EDT | 120.00 | 3.66 | 4.10 | 4.65 | 0.00 | - | 4 | 10 | 34.55% |
| MPC260116P00125000 | 2024-01-03 4:37PM EDT | 125.00 | 11.31 | 8.85 | 10.50 | 0.00 | - | 1 | 4 | 43.67% |
| MPC260116P00130000 | 2024-04-12 2:30PM EDT | 130.00 | 5.75 | 4.90 | 6.20 | 0.00 | - | 10 | 15 | 33.41% |
| MPC260116P00135000 | 2023-12-29 12:40PM EDT | 135.00 | 16.95 | 11.15 | 15.15 | 0.00 | - | 1 | 5 | 45.77% |
| MPC260116P00140000 | 2024-03-18 10:08AM EDT | 140.00 | 8.55 | 7.25 | 7.85 | 0.00 | - | 2 | 6 | 31.94% |
| MPC260116P00145000 | 2024-01-30 2:38PM EDT | 145.00 | 14.67 | 13.80 | 14.85 | 0.00 | - | 2 | 16 | 40.02% |
| MPC260116P00150000 | 2024-04-25 11:14AM EDT | 150.00 | 9.95 | 8.80 | 10.25 | 0.00 | - | 5 | 21 | 31.15% |
| MPC260116P00155000 | 2024-04-01 1:43PM EDT | 155.00 | 10.10 | 10.00 | 11.75 | 0.00 | - | 1 | 19 | 30.95% |
| MPC260116P00160000 | 2024-03-28 3:14PM EDT | 160.00 | 11.72 | 11.95 | 12.80 | 0.00 | - | 1 | 22 | 30.02% |
| MPC260116P00165000 | 2024-04-16 2:08PM EDT | 165.00 | 13.70 | 12.90 | 14.35 | 0.00 | - | 183 | 118 | 29.61% |
| MPC260116P00170000 | 2024-04-05 12:08PM EDT | 170.00 | 12.40 | 15.25 | 16.75 | 0.00 | - | 1 | 60 | 30.04% |
| MPC260116P00175000 | 2024-04-23 3:50PM EDT | 175.00 | 16.80 | 16.30 | 17.80 | 0.00 | - | 10 | 99 | 28.79% |
| MPC260116P00180000 | 2024-04-25 12:33PM EDT | 180.00 | 19.00 | 18.70 | 20.75 | 0.00 | - | 3 | 14 | 29.49% |
| MPC260116P00185000 | 2024-04-25 1:16PM EDT | 185.00 | 20.90 | 19.75 | 21.65 | 0.00 | - | 1 | 8 | 27.89% |
| MPC260116P00190000 | 2024-04-05 11:53AM EDT | 190.00 | 18.60 | 22.05 | 23.75 | 0.00 | - | 1 | 4 | 27.43% |
| MPC260116P00195000 | 2024-03-15 9:55AM EDT | 195.00 | 27.52 | 23.10 | 24.65 | 0.00 | - | 1 | 3 | 25.66% |
| MPC260116P00200000 | 2024-04-17 2:34PM EDT | 200.00 | 26.60 | 26.40 | 28.00 | 0.00 | - | 20 | 23 | 26.19% |
| MPC260116P00210000 | 2024-04-05 11:55AM EDT | 210.00 | 26.15 | 32.30 | 33.20 | 0.00 | - | 2 | 2 | 25.37% |
| MPC260116P00220000 | 2024-04-05 11:54AM EDT | 220.00 | 30.70 | 36.90 | 39.15 | 0.00 | - | 2 | 2 | 24.76% |
© 2024 Yahoo. Todos os direitos reservados.