Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
67.838,76 +709,95 (+1,06%)
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 comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240802C00145000 | 2024-07-08 9:36AM EDT | 145.00 | 26.15 | 25.85 | 29.65 | 0.00 | - | 1 | 1 | 61.52% |
| MPC240802C00150000 | 2024-07-26 1:25PM EDT | 150.00 | 23.25 | 21.50 | 23.30 | +0.70 | +3.10% | 3 | 11 | 74.22% |
| MPC240802C00155000 | 2024-07-11 11:10AM EDT | 155.00 | 12.61 | 16.20 | 19.10 | 0.00 | - | 1 | 2 | 77.54% |
| MPC240802C00157500 | 2024-07-26 1:15PM EDT | 157.50 | 15.60 | 13.55 | 17.30 | +7.94 | +103.66% | 1 | 6 | 81.01% |
| MPC240802C00160000 | 2024-07-26 2:42PM EDT | 160.00 | 12.75 | 12.60 | 14.35 | +3.97 | +45.22% | 2 | 17 | 50.68% |
| MPC240802C00162500 | 2024-07-26 3:45PM EDT | 162.50 | 10.98 | 10.20 | 12.15 | +2.88 | +35.56% | 7 | 45 | 61.52% |
| MPC240802C00165000 | 2024-07-26 2:16PM EDT | 165.00 | 8.32 | 8.10 | 8.95 | +1.92 | +30.00% | 8 | 108 | 43.09% |
| MPC240802C00167500 | 2024-07-26 2:31PM EDT | 167.50 | 6.15 | 6.10 | 7.40 | +0.80 | +14.95% | 11 | 141 | 46.29% |
| MPC240802C00170000 | 2024-07-26 3:40PM EDT | 170.00 | 4.48 | 4.35 | 4.65 | -0.37 | -7.63% | 93 | 210 | 33.28% |
| MPC240802C00172500 | 2024-07-26 2:29PM EDT | 172.50 | 2.77 | 2.97 | 3.15 | -0.13 | -4.48% | 68 | 118 | 32.25% |
| MPC240802C00175000 | 2024-07-26 3:50PM EDT | 175.00 | 2.59 | 1.85 | 2.03 | +0.67 | +34.90% | 64 | 244 | 31.89% |
| MPC240802C00177500 | 2024-07-26 3:58PM EDT | 177.50 | 1.05 | 1.06 | 1.22 | -0.37 | -26.06% | 299 | 34 | 31.54% |
| MPC240802C00180000 | 2024-07-26 12:24PM EDT | 180.00 | 0.55 | 0.55 | 0.79 | -0.24 | -30.38% | 36 | 180 | 32.98% |
| MPC240802C00182500 | 2024-07-26 12:10PM EDT | 182.50 | 0.37 | 0.26 | 0.52 | -0.04 | -9.76% | 6 | 24 | 34.62% |
| MPC240802C00185000 | 2024-07-26 3:50PM EDT | 185.00 | 0.19 | 0.14 | 0.21 | -0.09 | -32.14% | 11 | 58 | 32.23% |
| MPC240802C00187500 | 2024-07-22 9:37AM EDT | 187.50 | 0.21 | 0.05 | 0.56 | 0.00 | - | - | 1 | 46.78% |
| MPC240802C00190000 | 2024-07-26 2:27PM EDT | 190.00 | 0.10 | 0.01 | 0.18 | -0.04 | -28.57% | 11 | 57 | 40.43% |
| MPC240802C00195000 | 2024-07-22 11:47AM EDT | 195.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 11 | 56.64% |
| MPC240802C00200000 | 2024-07-23 9:48AM EDT | 200.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 51.95% |
| MPC240802C00225000 | 2024-07-23 3:11PM EDT | 225.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | - | 17 | 108.98% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240802P00110000 | 2024-07-15 12:52PM EDT | 110.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 179.88% |
| MPC240802P00125000 | 2024-07-22 1:35PM EDT | 125.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 10 | 129.49% |
| MPC240802P00130000 | 2024-07-24 1:49PM EDT | 130.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 116.11% |
| MPC240802P00135000 | 2024-07-22 2:46PM EDT | 135.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 9 | 5 | 103.03% |
| MPC240802P00140000 | 2024-07-26 12:19PM EDT | 140.00 | 0.01 | 0.00 | 0.76 | -0.06 | -85.71% | 5 | 13 | 90.53% |
| MPC240802P00145000 | 2024-07-22 9:44AM EDT | 145.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 77.69% |
| MPC240802P00150000 | 2024-07-25 12:26PM EDT | 150.00 | 0.15 | 0.01 | 0.75 | 0.00 | - | 1 | 85 | 65.48% |
| MPC240802P00152500 | 2024-07-26 12:16PM EDT | 152.50 | 0.10 | 0.03 | 0.34 | -0.26 | -72.22% | 1 | 10 | 51.17% |
| MPC240802P00155000 | 2024-07-25 9:39AM EDT | 155.00 | 0.14 | 0.04 | 0.35 | -0.35 | -71.43% | 2 | 127 | 52.10% |
| MPC240802P00157500 | 2024-07-26 1:34PM EDT | 157.50 | 0.11 | 0.06 | 0.21 | -0.16 | -59.26% | 1 | 65 | 41.02% |
| MPC240802P00160000 | 2024-07-26 2:42PM EDT | 160.00 | 0.24 | 0.01 | 0.27 | -0.09 | -27.27% | 18 | 100 | 37.40% |
| MPC240802P00162500 | 2024-07-25 9:31AM EDT | 162.50 | 0.38 | 0.31 | 1.67 | -1.00 | -72.46% | 16 | 67 | 56.84% |
| MPC240802P00165000 | 2024-07-26 3:55PM EDT | 165.00 | 0.64 | 0.37 | 0.65 | -0.39 | -37.86% | 7 | 123 | 32.96% |
| MPC240802P00167500 | 2024-07-26 3:29PM EDT | 167.50 | 1.00 | 0.86 | 1.20 | -0.45 | -31.03% | 41 | 64 | 33.23% |
| MPC240802P00170000 | 2024-07-26 3:38PM EDT | 170.00 | 1.78 | 1.63 | 1.80 | -0.87 | -32.83% | 17 | 66 | 31.03% |
| MPC240802P00172500 | 2024-07-26 3:57PM EDT | 172.50 | 2.74 | 2.63 | 2.81 | -1.56 | -36.28% | 58 | 41 | 30.25% |
| MPC240802P00175000 | 2024-07-26 2:33PM EDT | 175.00 | 4.42 | 3.95 | 4.25 | -0.58 | -11.60% | 4 | 19 | 30.47% |
| MPC240802P00177500 | 2024-07-17 10:17AM EDT | 177.50 | 7.45 | 4.65 | 6.65 | 0.00 | - | - | 6 | 38.62% |
| MPC240802P00185000 | 2024-07-22 3:26PM EDT | 185.00 | 18.70 | 10.90 | 14.40 | 0.00 | - | - | 1 | 65.06% |
| MPC240802P00190000 | 2024-07-26 3:56PM EDT | 190.00 | 17.47 | 16.35 | 19.65 | -6.53 | -27.21% | 10 | 2 | 54.20% |
© 2024 Yahoo. Todos os direitos reservados.