Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara27 de janeiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230127C00090000 | 2023-01-13 10:33AM EST | 90.00 | 32.90 | 45.10 | 45.65 | 0.00 | - | - | 4 | 300.00% |
| MPC230127C00095000 | 2023-01-24 10:37AM EST | 95.00 | 31.65 | 40.15 | 40.60 | 0.00 | - | 1 | 2 | 262.50% |
| MPC230127C00100000 | 2023-01-03 10:30AM EST | 100.00 | 14.68 | 35.10 | 35.65 | 0.00 | - | 5 | 2 | 228.13% |
| MPC230127C00102000 | 2023-01-23 1:07PM EST | 102.00 | 26.65 | 33.15 | 33.60 | 0.00 | - | 2 | 26 | 214.06% |
| MPC230127C00105000 | 2023-01-25 11:42AM EST | 105.00 | 23.75 | 30.10 | 30.65 | 0.00 | - | 1 | 3 | 195.31% |
| MPC230127C00106000 | 2022-12-13 9:37AM EST | 106.00 | 9.61 | 11.90 | 13.75 | 0.00 | - | - | 2 | 0.00% |
| MPC230127C00107000 | 2023-01-17 10:28AM EST | 107.00 | 17.50 | 28.10 | 28.65 | 0.00 | - | 1 | 1 | 181.25% |
| MPC230127C00108000 | 2023-01-12 12:41PM EST | 108.00 | 13.10 | 27.10 | 27.65 | 0.00 | - | 1 | 1 | 175.00% |
| MPC230127C00109000 | 2022-12-13 11:49AM EST | 109.00 | 7.44 | 12.20 | 12.70 | 0.00 | - | - | 2 | 0.00% |
| MPC230127C00110000 | 2023-01-25 11:43AM EST | 110.00 | 18.70 | 25.10 | 25.65 | 0.00 | - | 2 | 10 | 162.50% |
| MPC230127C00111000 | 2023-01-24 10:01AM EST | 111.00 | 15.30 | 24.10 | 24.60 | 0.00 | - | 2 | 9 | 50.00% |
| MPC230127C00112000 | 2023-01-25 12:13PM EST | 112.00 | 16.55 | 23.15 | 23.60 | 0.00 | - | 8 | 13 | 150.00% |
| MPC230127C00113000 | 2023-01-24 10:01AM EST | 113.00 | 13.30 | 22.10 | 22.65 | 0.00 | - | 3 | 148 | 143.75% |
| MPC230127C00114000 | 2023-01-24 10:01AM EST | 114.00 | 12.30 | 21.10 | 21.70 | 0.00 | - | 3 | 50 | 150.00% |
| MPC230127C00115000 | 2023-01-26 12:47PM EST | 115.00 | 17.85 | 20.10 | 20.65 | +14.05 | +369.74% | 8 | 112 | 131.25% |
| MPC230127C00116000 | 2023-01-24 2:39PM EST | 116.00 | 12.81 | 19.10 | 19.65 | 0.00 | - | 1 | 82 | 125.00% |
| MPC230127C00117000 | 2023-01-25 10:58AM EST | 117.00 | 13.00 | 18.10 | 18.60 | 0.00 | - | 1 | 48 | 50.00% |
| MPC230127C00118000 | 2023-01-25 10:09AM EST | 118.00 | 12.61 | 17.10 | 17.65 | 0.00 | - | 1 | 55 | 112.50% |
| MPC230127C00119000 | 2023-01-24 10:49AM EST | 119.00 | 8.12 | 16.10 | 16.65 | 0.00 | - | 1 | 64 | 106.25% |
| MPC230127C00120000 | 2023-01-25 10:56AM EST | 120.00 | 10.18 | 15.10 | 15.65 | 0.00 | - | 2 | 92 | 100.00% |
| MPC230127C00121000 | 2023-01-26 3:34PM EST | 121.00 | 13.48 | 14.10 | 14.70 | +4.15 | +44.48% | 5 | 206 | 103.91% |
| MPC230127C00122000 | 2023-01-26 2:55PM EST | 122.00 | 12.25 | 13.10 | 13.70 | +3.62 | +41.95% | 8 | 119 | 97.27% |
| MPC230127C00123000 | 2023-01-26 11:49AM EST | 123.00 | 9.55 | 12.10 | 12.65 | +2.28 | +31.36% | 1 | 93 | 82.03% |
| MPC230127C00124000 | 2023-01-24 3:51PM EST | 124.00 | 8.40 | 11.15 | 11.70 | +2.34 | +38.61% | 4 | 160 | 89.84% |
| MPC230127C00125000 | 2023-01-26 1:59PM EST | 125.00 | 8.56 | 10.15 | 10.65 | +3.97 | +86.49% | 1 | 365 | 77.34% |
| MPC230127C00126000 | 2023-01-26 1:19PM EST | 126.00 | 7.22 | 9.15 | 9.60 | +2.51 | +53.29% | 5 | 515 | 64.06% |
| MPC230127C00127000 | 2023-01-26 3:45PM EST | 127.00 | 7.65 | 8.15 | 8.70 | +4.40 | +135.38% | 5 | 407 | 69.14% |
| MPC230127C00128000 | 2023-01-26 3:51PM EST | 128.00 | 7.00 | 7.15 | 7.55 | +4.17 | +147.35% | 12 | 156 | 76.95% |
| MPC230127C00129000 | 2023-01-26 1:28PM EST | 129.00 | 4.13 | 6.15 | 6.55 | +2.18 | +111.79% | 26 | 207 | 68.75% |
| MPC230127C00130000 | 2023-01-26 3:24PM EST | 130.00 | 4.75 | 5.20 | 5.55 | +3.58 | +305.98% | 50 | 549 | 60.35% |
| MPC230127C00131000 | 2023-01-26 3:37PM EST | 131.00 | 3.79 | 4.20 | 4.55 | +3.03 | +398.68% | 98 | 103 | 51.76% |
| MPC230127C00132000 | 2023-01-26 3:54PM EST | 132.00 | 3.12 | 3.30 | 3.65 | +2.66 | +578.26% | 104 | 49 | 49.12% |
| MPC230127C00133000 | 2023-01-26 2:05PM EST | 133.00 | 1.36 | 2.34 | 2.64 | +1.14 | +518.18% | 19 | 51 | 38.67% |
| MPC230127C00135000 | 2023-01-26 3:59PM EST | 135.00 | 1.15 | 1.03 | 1.18 | +1.07 | +1,337.50% | 44 | 39 | 35.25% |
| MPC230127C00140000 | 2023-01-26 3:57PM EST | 140.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 50 | 57 | 36.33% |
| MPC230127C00145000 | 2022-12-29 3:14PM EST | 145.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 14 | 50.00% |
| MPC230127C00150000 | 2023-01-03 10:53AM EST | 150.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 10 | 71.88% |
Opções de vendapara27 de janeiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230127P00070000 | 2023-01-05 3:15PM EST | 70.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 5 | 443.75% |
| MPC230127P00075000 | 2023-01-03 12:13PM EST | 75.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 51 | 400.00% |
| MPC230127P00080000 | 2022-12-28 11:48AM EST | 80.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 359.38% |
| MPC230127P00085000 | 2023-01-09 1:28PM EST | 85.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 9 | 10 | 318.75% |
| MPC230127P00090000 | 2023-01-18 11:06AM EST | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 8 | 284.38% |
| MPC230127P00095000 | 2023-01-09 2:51PM EST | 95.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 250.00% |
| MPC230127P00096000 | 2023-01-09 11:59AM EST | 96.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 10 | 6 | 243.75% |
| MPC230127P00097000 | 2022-12-22 12:50PM EST | 97.00 | 1.07 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 284.38% |
| MPC230127P00100000 | 2023-01-09 11:59AM EST | 100.00 | 0.24 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 215.63% |
| MPC230127P00102000 | 2023-01-25 10:47AM EST | 102.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 203.13% |
| MPC230127P00103000 | 2023-01-18 10:42AM EST | 103.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 196.88% |
| MPC230127P00104000 | 2023-01-12 1:05PM EST | 104.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 190.63% |
| MPC230127P00105000 | 2023-01-26 1:55PM EST | 105.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 5 | 8 | 184.38% |
| MPC230127P00106000 | 2023-01-13 3:46PM EST | 106.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 178.13% |
| MPC230127P00107000 | 2023-01-13 1:34PM EST | 107.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | 2 | 31 | 171.88% |
| MPC230127P00108000 | 2023-01-23 2:30PM EST | 108.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 51 | 165.63% |
| MPC230127P00109000 | 2023-01-25 10:13AM EST | 109.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 7 | 159.38% |
| MPC230127P00110000 | 2023-01-25 9:37AM EST | 110.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 361 | 153.13% |
| MPC230127P00111000 | 2023-01-25 12:06PM EST | 111.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 131 | 146.88% |
| MPC230127P00112000 | 2023-01-25 12:06PM EST | 112.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 53 | 140.63% |
| MPC230127P00113000 | 2023-01-20 2:26PM EST | 113.00 | 0.04 | 0.00 | 0.03 | -0.03 | -42.86% | 5 | 58 | 134.38% |
| MPC230127P00114000 | 2023-01-20 1:08PM EST | 114.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 19 | 80 | 115.63% |
| MPC230127P00115000 | 2023-01-23 10:08AM EST | 115.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 9 | 70 | 123.44% |
| MPC230127P00116000 | 2023-01-25 10:25AM EST | 116.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 233 | 106.25% |
| MPC230127P00117000 | 2023-01-25 11:03AM EST | 117.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 62 | 110.94% |
| MPC230127P00118000 | 2023-01-25 1:28PM EST | 118.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 67 | 93.75% |
| MPC230127P00119000 | 2023-01-19 3:05PM EST | 119.00 | 0.82 | 0.00 | 0.03 | 0.00 | - | 4 | 7 | 99.22% |
| MPC230127P00120000 | 2023-01-25 10:47AM EST | 120.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 146 | 84.38% |
| MPC230127P00121000 | 2023-01-25 2:23PM EST | 121.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 57 | 72 | 88.28% |
| MPC230127P00122000 | 2023-01-26 2:50PM EST | 122.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 3 | 180 | 71.88% |
| MPC230127P00123000 | 2023-01-26 11:41AM EST | 123.00 | 0.01 | 0.00 | 0.03 | -0.20 | -95.24% | 6 | 209 | 76.56% |
| MPC230127P00124000 | 2023-01-26 3:38PM EST | 124.00 | 0.02 | 0.00 | 0.03 | -0.14 | -87.50% | 7 | 262 | 71.09% |
| MPC230127P00125000 | 2023-01-26 9:53AM EST | 125.00 | 0.10 | 0.00 | 0.02 | -0.13 | -56.52% | 13 | 164 | 62.50% |
| MPC230127P00126000 | 2023-01-26 9:30AM EST | 126.00 | 0.09 | 0.00 | 0.04 | -0.28 | -75.68% | 12 | 139 | 61.72% |
| MPC230127P00127000 | 2023-01-26 3:49PM EST | 127.00 | 0.02 | 0.00 | 0.04 | -0.50 | -96.15% | 42 | 159 | 56.25% |
| MPC230127P00128000 | 2023-01-26 2:05PM EST | 128.00 | 0.05 | 0.00 | 0.04 | -0.82 | -94.25% | 3 | 143 | 50.00% |
| MPC230127P00129000 | 2023-01-26 3:27PM EST | 129.00 | 0.03 | 0.00 | 0.05 | -1.19 | -97.54% | 39 | 32 | 50.78% |
| MPC230127P00130000 | 2023-01-26 3:59PM EST | 130.00 | 0.05 | 0.01 | 0.05 | -1.70 | -97.14% | 121 | 35 | 44.14% |
| MPC230127P00133000 | 2023-01-26 3:41PM EST | 133.00 | 0.34 | 0.19 | 0.27 | -4.36 | -92.77% | 64 | 3 | 37.60% |
| MPC230127P00134000 | 2023-01-26 3:12PM EST | 134.00 | 0.87 | 0.40 | 0.48 | -3.88 | -81.68% | 34 | 8 | 36.13% |
© 2023 Yahoo. Todos os direitos reservados.
