MPC - Marathon Petroleum Corporation

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara2 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MPC230602C000800002023-05-26 10:51AM EDT80.0028.9025.3025.750.00-100.00%
MPC230602C000900002023-05-25 3:47PM EDT90.0019.8515.5515.800.00-290.00%
MPC230602C000910002023-05-26 10:35AM EDT91.0013.9514.4014.80-4.45-24.18%110.00%
MPC230602C000950002023-05-15 1:10PM EDT95.0016.6010.6510.750.00--00.00%
MPC230602C001000002023-05-26 11:23AM EDT100.008.655.555.900.00-1170.00%
MPC230602C001020002023-05-31 11:20AM EDT102.003.753.904.15-6.05-61.73%2236.62%
MPC230602C001030002023-05-30 10:18AM EDT103.005.053.053.300.00-21236.04%
MPC230602C001040002023-05-31 11:36AM EDT104.002.212.432.52-1.79-44.75%52035.30%
MPC230602C001050002023-05-31 11:10AM EDT105.001.641.751.84-4.31-72.44%15934.67%
MPC230602C001060002023-05-31 12:10PM EDT106.001.251.221.28-1.42-53.18%632434.28%
MPC230602C001070002023-05-31 12:10PM EDT107.000.830.760.80-0.73-46.79%1214132.81%
MPC230602C001080002023-05-31 12:01PM EDT108.000.420.480.55-0.96-69.57%5126634.57%
MPC230602C001090002023-05-31 12:11PM EDT109.000.320.320.34-0.66-67.35%1732234.91%
MPC230602C001100002023-05-31 12:10PM EDT110.000.160.170.20-0.51-76.12%1644035.16%
MPC230602C001110002023-05-30 3:18PM EDT111.000.340.090.120.00-5245235.94%
MPC230602C001120002023-05-31 10:49AM EDT112.000.080.060.12-0.10-55.56%233941.02%
MPC230602C001130002023-05-31 12:02PM EDT113.000.050.010.08-0.08-61.54%1018542.38%
MPC230602C001140002023-05-31 11:09AM EDT114.000.030.010.05-0.04-57.14%2127542.97%
MPC230602C001150002023-05-30 3:08PM EDT115.000.030.000.11-0.05-62.50%7616154.49%
MPC230602C001160002023-05-31 11:47AM EDT116.000.010.000.05-0.03-75.00%211051.37%
MPC230602C001170002023-05-30 11:11AM EDT117.000.030.000.06-0.01-25.00%352351.17%
MPC230602C001180002023-05-31 11:26AM EDT118.000.010.000.10-0.03-75.00%46159.38%
MPC230602C001190002023-05-30 2:59PM EDT119.000.070.000.08+0.02+40.00%15160.94%
MPC230602C001200002023-05-24 3:51PM EDT120.000.160.000.100.00-84166.80%
MPC230602C001210002023-05-24 1:10PM EDT121.000.090.000.100.00-32570.70%
MPC230602C001220002023-05-10 11:17AM EDT122.000.720.000.090.00-11373.05%
MPC230602C001230002023-05-22 10:47AM EDT123.000.110.000.030.00-11466.41%
MPC230602C001240002023-05-17 10:33AM EDT124.000.080.000.030.00-2069.53%
MPC230602C001250002023-05-30 11:11AM EDT125.000.050.000.010.00-497765.63%
MPC230602C001260002023-05-19 9:40AM EDT126.000.050.000.030.00-11075.78%
MPC230602C001270002023-05-30 11:11AM EDT127.000.040.000.030.00-250278.91%
MPC230602C001280002023-05-04 1:41PM EDT128.000.180.000.030.00-10682.03%
MPC230602C001290002023-05-30 9:32AM EDT129.000.020.000.030.00-11984.38%
MPC230602C001300002023-05-22 3:52PM EDT130.000.050.000.010.00-21778.13%
MPC230602C001320002023-05-05 10:36AM EDT132.000.190.000.030.00-1093.75%
MPC230602C001330002023-05-02 11:37AM EDT133.000.290.000.070.00-20106.25%
MPC230602C001340002023-05-02 9:52AM EDT134.000.440.000.030.00-1199.22%
MPC230602C001350002023-05-10 1:51PM EDT135.000.080.000.030.00-16101.56%
MPC230602C001360002023-04-17 12:15PM EDT136.002.990.000.110.00--10121.88%
MPC230602C001370002023-05-30 12:03PM EDT137.000.010.010.050.00-1011115.63%
MPC230602C001380002023-05-22 1:05PM EDT138.000.110.000.030.00-214109.38%
MPC230602C001390002023-05-08 12:53PM EDT139.000.040.000.060.00--77121.88%
MPC230602C001400002023-04-13 1:26PM EDT140.002.650.000.100.00--1132.42%
MPC230602C001410002023-04-24 3:10PM EDT141.000.920.000.110.00--3136.72%
MPC230602C001440002023-04-19 3:00PM EDT144.000.760.000.090.00--1142.19%
MPC230602C001450002023-05-05 11:19AM EDT145.000.040.000.080.00-11142.97%
Opções de vendapara2 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MPC230602P000650002023-05-15 11:31AM EDT65.000.050.000.090.00--10223.44%
MPC230602P000800002023-05-24 12:03PM EDT80.000.020.000.07+0.01+100.00%25132.03%
MPC230602P000850002023-05-16 10:43AM EDT85.000.100.000.040.00-5099.22%
MPC230602P000900002023-05-26 10:18AM EDT90.000.040.000.090.00-2084.38%
MPC230602P000910002023-05-30 10:27AM EDT91.000.010.010.100.00-71782.03%
MPC230602P000950002023-05-30 12:53PM EDT95.000.070.030.130.00-103165.82%
MPC230602P000970002023-05-26 3:15PM EDT97.000.070.050.100.00-262954.49%
MPC230602P000980002023-05-31 10:33AM EDT98.000.120.090.12-0.04-25.00%61852.54%
MPC230602P000990002023-05-30 10:01AM EDT99.000.170.110.150.00-50050250.98%
MPC230602P001000002023-05-30 1:04PM EDT100.000.220.160.20+0.05+29.41%36048.44%
MPC230602P001010002023-05-30 9:47AM EDT101.000.370.240.280.00-36746.39%
MPC230602P001020002023-05-31 10:49AM EDT102.000.440.340.41+0.19+76.00%856445.22%
MPC230602P001030002023-05-31 9:30AM EDT103.000.840.510.55+0.49+140.00%810442.58%
MPC230602P001040002023-05-31 11:05AM EDT104.000.820.770.84+0.38+86.36%1848242.82%
MPC230602P001050002023-05-31 12:04PM EDT105.001.301.091.16+0.63+94.03%2659941.46%
MPC230602P001060002023-05-31 12:04PM EDT106.001.801.601.62+0.65+56.52%2111341.36%
MPC230602P001070002023-05-31 10:54AM EDT107.002.462.102.19+1.02+70.83%413841.50%
MPC230602P001080002023-05-30 12:28PM EDT108.001.952.792.990.00-25036945.65%
MPC230602P001090002023-05-31 11:44AM EDT109.004.253.503.85+1.70+66.67%1917549.95%
MPC230602P001100002023-05-31 11:20AM EDT110.004.854.404.65+1.15+31.08%4050.88%
MPC230602P001110002023-05-30 10:18AM EDT111.005.755.405.60+1.80+45.57%214851.86%
MPC230602P001120002023-05-26 10:32AM EDT112.003.456.356.650.00-12658.20%
MPC230602P001130002023-05-30 3:16PM EDT113.005.777.157.550.00-23856.64%
MPC230602P001140002023-05-31 9:40AM EDT114.007.958.208.60+1.17+17.26%21465.04%
MPC230602P001150002023-05-30 9:33AM EDT115.008.659.309.600.00-103873.24%
MPC230602P001160002023-05-31 10:37AM EDT116.0010.4510.3010.70+1.61+18.21%1381.35%
MPC230602P001170002023-05-05 11:03AM EDT117.0010.8111.4011.450.00-85082.42%
MPC230602P001180002023-05-30 9:52AM EDT118.0010.6012.2012.500.00-1082.62%
MPC230602P001190002023-05-31 10:29AM EDT119.0013.9713.2513.50+1.42+11.31%4089.16%
MPC230602P001200002023-05-30 11:45AM EDT120.0012.5414.2514.550.00-3095.70%
MPC230602P001210002023-05-01 9:47AM EDT121.004.0515.8516.200.00-10134.13%
MPC230602P001220002023-05-18 10:35AM EDT122.0011.9716.2516.800.00-100113.48%
MPC230602P001240002023-05-04 11:53AM EDT124.0019.3018.5018.850.00-130132.13%
MPC230602P001250002023-05-22 11:31AM EDT125.0014.1519.5019.750.00-10133.98%
MPC230602P001270002023-05-16 9:57AM EDT127.0018.0021.4521.650.00--0138.28%
MPC230602P001290002023-05-02 1:55PM EDT129.0013.5023.2523.650.00-10139.65%
MPC230602P001340002023-05-26 10:20AM EDT134.0024.6028.4528.850.00-10175.20%
MPC230602P001390002023-05-31 11:14AM EDT139.0033.9533.3533.75+6.35+23.01%22187.50%
MPC230602P001400002023-04-25 1:15PM EDT140.0017.9330.0031.150.00-500.00%