Mercado fechará em 2 h 4 min

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
175,34+2,13 (+1,23%)
A partir de 12:56PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MPC240308C001500002024-02-13 10:17AM EST150.0018.3023.2025.350.00--049.22%
MPC240308C001525002024-01-30 10:47AM EST152.5013.5515.5518.550.00-150.00%
MPC240308C001550002024-02-23 10:59AM EST155.0015.1118.3520.450.00-1254.69%
MPC240308C001575002024-01-31 1:48PM EST157.5010.6414.4517.700.00--10.00%
MPC240308C001600002024-03-04 10:45AM EST160.0014.4013.8014.90+7.65+113.33%110.00%
MPC240308C001625002024-03-04 9:52AM EST162.5010.4011.2512.80+1.13+12.19%3240.00%
MPC240308C001650002024-03-04 10:52AM EST165.009.659.209.80+0.93+10.67%132680.00%
MPC240308C001675002024-03-04 10:27AM EST167.507.356.957.50+2.00+37.38%2960.00%
MPC240308C001700002024-03-04 10:48AM EST170.005.105.155.55+0.50+10.87%3418420.95%
MPC240308C001725002024-03-04 10:50AM EST172.503.453.503.65+0.35+11.29%7827123.41%
MPC240308C001750002024-03-04 10:49AM EST175.002.102.132.22+0.24+12.90%19160325.00%
MPC240308C001775002024-03-04 10:47AM EST177.501.081.181.26-0.24-18.18%8815626.37%
MPC240308C001800002024-03-04 10:45AM EST180.000.600.560.61-0.12-16.67%4401,89226.49%
MPC240308C001825002024-03-01 3:20PM EST182.500.300.260.300.00-73827.64%
MPC240308C001850002024-03-04 10:44AM EST185.000.150.110.14+0.05+50.00%3318928.61%
MPC240308C001875002024-03-04 10:40AM EST187.500.060.050.070.00-21530.08%
MPC240308C001900002024-03-04 10:44AM EST190.000.050.020.04+0.01+25.00%7532.03%
MPC240308C001925002024-03-01 2:30PM EST192.500.020.000.030.00-1135.16%
MPC240308C001975002024-03-01 3:51PM EST197.500.010.000.020.00-1341.41%
MPC240308C002150002024-03-01 12:51PM EST215.000.010.000.010.00-1157.81%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MPC240308P001150002024-01-30 10:32AM EST115.000.370.000.020.00--1123.44%
MPC240308P001200002024-02-20 3:12PM EST120.000.010.000.010.00--4106.25%
MPC240308P001350002024-02-23 2:15PM EST135.000.020.000.010.00-11075.00%
MPC240308P001400002024-02-20 9:30AM EST140.000.060.000.020.00--168.75%
MPC240308P001420002024-01-31 3:50PM EST142.000.450.000.000.00--150.00%
MPC240308P001430002024-01-30 9:30AM EST143.000.900.000.000.00-2050.00%
MPC240308P001440002024-02-09 2:04PM EST144.000.070.000.020.00-1260.94%
MPC240308P001450002024-02-20 12:01PM EST145.000.220.000.020.00-2659.38%
MPC240308P001470002024-02-07 11:34AM EST147.000.350.000.020.00--154.69%
MPC240308P001480002024-02-27 2:20PM EST148.000.030.000.020.00-1553.13%
MPC240308P001490002024-02-29 10:02AM EST149.000.050.000.020.00-22251.56%
MPC240308P001500002024-02-28 3:51PM EST150.000.090.000.020.00-1453.13%
MPC240308P001525002024-02-29 3:49PM EST152.500.040.000.030.00-104550.78%
MPC240308P001550002024-02-29 1:28PM EST155.000.080.000.030.00-55045.31%
MPC240308P001575002024-03-01 3:33PM EST157.500.030.010.040.00-64641.80%
MPC240308P001600002024-03-04 10:44AM EST160.000.050.030.06-0.07-58.33%91938.67%
MPC240308P001625002024-03-04 10:48AM EST162.500.090.070.10-0.10-52.63%2715035.94%
MPC240308P001650002024-03-04 10:44AM EST165.000.150.150.19-0.10-40.00%4411034.18%
MPC240308P001675002024-03-04 10:35AM EST167.500.360.340.38-0.11-23.40%815932.91%
MPC240308P001700002024-03-04 10:33AM EST170.000.780.780.83-0.42-35.00%6916733.50%
MPC240308P001725002024-03-04 10:44AM EST172.501.451.521.58-0.67-31.60%5619534.13%
MPC240308P001750002024-03-04 10:29AM EST175.002.812.582.67-0.07-2.43%204734.69%
MPC240308P001775002024-02-28 10:36AM EST177.507.953.904.450.00--139.55%
MPC240308P001800002024-03-04 10:47AM EST180.006.705.656.30-4.73-41.38%1242.02%
MPC240308P001825002024-02-26 10:34AM EST182.508.207.508.600.00-1148.54%
MPC240308P001850002024-02-08 3:17PM EST185.0016.3710.1011.500.00--152.00%