Mercado fechado

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
135,35+5,54 (+4,27%)
No fechamento: 04:00PM EST
135,36 +0,01 (+0,01%)
Pós-fechamento: 07:51PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara27 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MPC230127C000900002023-01-13 10:33AM EST90.0032.9045.1045.650.00--4300.00%
MPC230127C000950002023-01-24 10:37AM EST95.0031.6540.1540.600.00-12262.50%
MPC230127C001000002023-01-03 10:30AM EST100.0014.6835.1035.650.00-52228.13%
MPC230127C001020002023-01-23 1:07PM EST102.0026.6533.1533.600.00-226214.06%
MPC230127C001050002023-01-25 11:42AM EST105.0023.7530.1030.650.00-13195.31%
MPC230127C001060002022-12-13 9:37AM EST106.009.6111.9013.750.00--20.00%
MPC230127C001070002023-01-17 10:28AM EST107.0017.5028.1028.650.00-11181.25%
MPC230127C001080002023-01-12 12:41PM EST108.0013.1027.1027.650.00-11175.00%
MPC230127C001090002022-12-13 11:49AM EST109.007.4412.2012.700.00--20.00%
MPC230127C001100002023-01-25 11:43AM EST110.0018.7025.1025.650.00-210162.50%
MPC230127C001110002023-01-24 10:01AM EST111.0015.3024.1024.600.00-2950.00%
MPC230127C001120002023-01-25 12:13PM EST112.0016.5523.1523.600.00-813150.00%
MPC230127C001130002023-01-24 10:01AM EST113.0013.3022.1022.650.00-3148143.75%
MPC230127C001140002023-01-24 10:01AM EST114.0012.3021.1021.700.00-350150.00%
MPC230127C001150002023-01-26 12:47PM EST115.0017.8520.1020.65+14.05+369.74%8112131.25%
MPC230127C001160002023-01-24 2:39PM EST116.0012.8119.1019.650.00-182125.00%
MPC230127C001170002023-01-25 10:58AM EST117.0013.0018.1018.600.00-14850.00%
MPC230127C001180002023-01-25 10:09AM EST118.0012.6117.1017.650.00-155112.50%
MPC230127C001190002023-01-24 10:49AM EST119.008.1216.1016.650.00-164106.25%
MPC230127C001200002023-01-25 10:56AM EST120.0010.1815.1015.650.00-292100.00%
MPC230127C001210002023-01-26 3:34PM EST121.0013.4814.1014.70+4.15+44.48%5206103.91%
MPC230127C001220002023-01-26 2:55PM EST122.0012.2513.1013.70+3.62+41.95%811997.27%
MPC230127C001230002023-01-26 11:49AM EST123.009.5512.1012.65+2.28+31.36%19382.03%
MPC230127C001240002023-01-24 3:51PM EST124.008.4011.1511.70+2.34+38.61%416089.84%
MPC230127C001250002023-01-26 1:59PM EST125.008.5610.1510.65+3.97+86.49%136577.34%
MPC230127C001260002023-01-26 1:19PM EST126.007.229.159.60+2.51+53.29%551564.06%
MPC230127C001270002023-01-26 3:45PM EST127.007.658.158.70+4.40+135.38%540769.14%
MPC230127C001280002023-01-26 3:51PM EST128.007.007.157.55+4.17+147.35%1215676.95%
MPC230127C001290002023-01-26 1:28PM EST129.004.136.156.55+2.18+111.79%2620768.75%
MPC230127C001300002023-01-26 3:24PM EST130.004.755.205.55+3.58+305.98%5054960.35%
MPC230127C001310002023-01-26 3:37PM EST131.003.794.204.55+3.03+398.68%9810351.76%
MPC230127C001320002023-01-26 3:54PM EST132.003.123.303.65+2.66+578.26%1044949.12%
MPC230127C001330002023-01-26 2:05PM EST133.001.362.342.64+1.14+518.18%195138.67%
MPC230127C001350002023-01-26 3:59PM EST135.001.151.031.18+1.07+1,337.50%443935.25%
MPC230127C001400002023-01-26 3:57PM EST140.000.010.010.040.00-505736.33%
MPC230127C001450002022-12-29 3:14PM EST145.000.050.000.010.00--1450.00%
MPC230127C001500002023-01-03 10:53AM EST150.000.040.000.010.00--1071.88%
Opções de vendapara27 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MPC230127P000700002023-01-05 3:15PM EST70.000.030.000.030.00-25443.75%
MPC230127P000750002023-01-03 12:13PM EST75.000.060.000.030.00--51400.00%
MPC230127P000800002022-12-28 11:48AM EST80.000.110.000.030.00-33359.38%
MPC230127P000850002023-01-09 1:28PM EST85.000.050.000.030.00-910318.75%
MPC230127P000900002023-01-18 11:06AM EST90.000.020.000.030.00-38284.38%
MPC230127P000950002023-01-09 2:51PM EST95.000.120.000.030.00-19250.00%
MPC230127P000960002023-01-09 11:59AM EST96.000.140.000.030.00-106243.75%
MPC230127P000970002022-12-22 12:50PM EST97.001.070.000.150.00-12284.38%
MPC230127P001000002023-01-09 11:59AM EST100.000.240.000.030.00-1010215.63%
MPC230127P001020002023-01-25 10:47AM EST102.000.020.000.030.00-13203.13%
MPC230127P001030002023-01-18 10:42AM EST103.000.050.000.030.00-18196.88%
MPC230127P001040002023-01-12 1:05PM EST104.000.140.000.030.00-14190.63%
MPC230127P001050002023-01-26 1:55PM EST105.000.010.000.03-0.01-50.00%58184.38%
MPC230127P001060002023-01-13 3:46PM EST106.000.100.000.030.00-14178.13%
MPC230127P001070002023-01-13 1:34PM EST107.000.170.000.030.00-231171.88%
MPC230127P001080002023-01-23 2:30PM EST108.000.020.000.030.00-251165.63%
MPC230127P001090002023-01-25 10:13AM EST109.000.030.000.030.00-27159.38%
MPC230127P001100002023-01-25 9:37AM EST110.000.020.000.030.00-2361153.13%
MPC230127P001110002023-01-25 12:06PM EST111.000.020.000.030.00-2131146.88%
MPC230127P001120002023-01-25 12:06PM EST112.000.020.000.030.00-153140.63%
MPC230127P001130002023-01-20 2:26PM EST113.000.040.000.03-0.03-42.86%558134.38%
MPC230127P001140002023-01-20 1:08PM EST114.000.090.000.010.00-1980115.63%
MPC230127P001150002023-01-23 10:08AM EST115.000.060.000.030.00-970123.44%
MPC230127P001160002023-01-25 10:25AM EST116.000.030.000.010.00-1233106.25%
MPC230127P001170002023-01-25 11:03AM EST117.000.010.000.030.00-162110.94%
MPC230127P001180002023-01-25 1:28PM EST118.000.030.000.010.00-86793.75%
MPC230127P001190002023-01-19 3:05PM EST119.000.820.000.030.00-4799.22%
MPC230127P001200002023-01-25 10:47AM EST120.000.050.000.010.00-514684.38%
MPC230127P001210002023-01-25 2:23PM EST121.000.040.000.030.00-577288.28%
MPC230127P001220002023-01-26 2:50PM EST122.000.010.000.01-0.04-80.00%318071.88%
MPC230127P001230002023-01-26 11:41AM EST123.000.010.000.03-0.20-95.24%620976.56%
MPC230127P001240002023-01-26 3:38PM EST124.000.020.000.03-0.14-87.50%726271.09%
MPC230127P001250002023-01-26 9:53AM EST125.000.100.000.02-0.13-56.52%1316462.50%
MPC230127P001260002023-01-26 9:30AM EST126.000.090.000.04-0.28-75.68%1213961.72%
MPC230127P001270002023-01-26 3:49PM EST127.000.020.000.04-0.50-96.15%4215956.25%
MPC230127P001280002023-01-26 2:05PM EST128.000.050.000.04-0.82-94.25%314350.00%
MPC230127P001290002023-01-26 3:27PM EST129.000.030.000.05-1.19-97.54%393250.78%
MPC230127P001300002023-01-26 3:59PM EST130.000.050.010.05-1.70-97.14%1213544.14%
MPC230127P001330002023-01-26 3:41PM EST133.000.340.190.27-4.36-92.77%64337.60%
MPC230127P001340002023-01-26 3:12PM EST134.000.870.400.48-3.88-81.68%34836.13%