Mercado fechará em 4 h 55 min
BOVESPA
129.645,96 +1.180,27 (+0,92%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.027,48 -255,47 (-0,45%) PETROLEO CRU
77,99 -0,49 (-0,62%) OURO
2.327,50 -3,70 (-0,16%) Bitcoin USD
64.246,28 +1.087,15 (+1,72%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:04AM EDT. Mercado aberto.
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510C00145000 | 2024-04-30 3:14PM EDT | 145.00 | 40.16 | 34.60 | 38.10 | 0.00 | - | 1 | 1 | 110.74% |
| MPC240510C00150000 | 2024-04-25 2:41PM EDT | 150.00 | 49.60 | 30.25 | 33.05 | 0.00 | - | 1 | 3 | 115.04% |
| MPC240510C00155000 | 2024-04-25 1:39PM EDT | 155.00 | 44.04 | 25.30 | 27.90 | 0.00 | - | 1 | 1 | 96.44% |
| MPC240510C00160000 | 2024-05-02 3:41PM EDT | 160.00 | 23.15 | 20.80 | 21.85 | 0.00 | - | - | 8 | 66.21% |
| MPC240510C00175000 | 2024-05-06 11:08AM EDT | 175.00 | 8.70 | 6.15 | 6.75 | 0.00 | - | 10 | 40 | 34.84% |
| MPC240510C00177500 | 2024-05-03 1:38PM EDT | 177.50 | 5.10 | 4.40 | 4.60 | 0.00 | - | 20 | 115 | 31.15% |
| MPC240510C00180000 | 2024-05-07 10:32AM EDT | 180.00 | 2.81 | 2.65 | 2.80 | -2.19 | -43.80% | 22 | 153 | 28.83% |
| MPC240510C00182500 | 2024-05-07 10:41AM EDT | 182.50 | 1.43 | 1.41 | 1.49 | -1.07 | -42.80% | 7 | 190 | 27.59% |
| MPC240510C00185000 | 2024-05-07 10:41AM EDT | 185.00 | 0.67 | 0.63 | 0.69 | -0.61 | -47.66% | 20 | 376 | 27.05% |
| MPC240510C00187500 | 2024-05-07 10:03AM EDT | 187.50 | 0.39 | 0.25 | 0.29 | -0.38 | -49.35% | 6 | 325 | 27.25% |
| MPC240510C00190000 | 2024-05-07 10:03AM EDT | 190.00 | 0.16 | 0.09 | 0.12 | -0.16 | -50.00% | 6 | 215 | 28.03% |
| MPC240510C00192500 | 2024-05-06 2:55PM EDT | 192.50 | 0.16 | 0.03 | 0.06 | 0.00 | - | 14 | 82 | 30.08% |
| MPC240510C00195000 | 2024-05-07 10:36AM EDT | 195.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 2 | 114 | 31.84% |
| MPC240510C00197500 | 2024-05-06 11:14AM EDT | 197.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 13 | 89 | 36.72% |
| MPC240510C00200000 | 2024-05-07 10:43AM EDT | 200.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 18 | 778 | 41.02% |
| MPC240510C00202500 | 2024-05-03 2:01PM EDT | 202.50 | 0.12 | 0.00 | 0.12 | +0.10 | +500.00% | 3 | 45 | 50.00% |
| MPC240510C00205000 | 2024-05-07 9:33AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 551 | 43.75% |
| MPC240510C00207500 | 2024-05-03 9:37AM EDT | 207.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 89 | 80.76% |
| MPC240510C00210000 | 2024-05-03 10:46AM EDT | 210.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 27 | 49 | 55.47% |
| MPC240510C00212500 | 2024-04-30 11:37AM EDT | 212.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 41 | 17 | 66.41% |
| MPC240510C00215000 | 2024-04-30 11:13AM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 25.00% |
| MPC240510C00217500 | 2024-05-01 12:07PM EDT | 217.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| MPC240510C00220000 | 2024-05-01 3:54PM EDT | 220.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 50.00% |
| MPC240510C00222500 | 2024-04-29 3:05PM EDT | 222.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| MPC240510C00225000 | 2024-05-03 1:00PM EDT | 225.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 11 | 26 | 116.70% |
| MPC240510C00230000 | 2024-05-06 9:46AM EDT | 230.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| MPC240510C00235000 | 2024-04-30 3:23PM EDT | 235.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 12 | 81.25% |
| MPC240510C00240000 | 2024-04-26 9:50AM EDT | 240.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 143.75% |
| MPC240510C00250000 | 2024-04-25 3:48PM EDT | 250.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 160.35% |
| MPC240510C00255000 | 2024-04-24 10:15AM EDT | 255.00 | 0.10 | 0.00 | 0.74 | 0.00 | - | 5 | 6 | 167.97% |
| MPC240510C00260000 | 2024-04-05 9:37AM EDT | 260.00 | 0.64 | 0.00 | 0.53 | 0.00 | - | 2 | 2 | 166.80% |
| MPC240510C00265000 | 2024-04-29 9:40AM EDT | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 50.00% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510P00160000 | 2024-05-01 1:41PM EDT | 160.00 | 0.12 | 0.01 | 0.72 | 0.00 | - | - | 22 | 76.95% |
| MPC240510P00162500 | 2024-05-01 10:28AM EDT | 162.50 | 0.11 | 0.01 | 0.75 | 0.00 | - | - | 1 | 69.87% |
| MPC240510P00165000 | 2024-05-03 10:56AM EDT | 165.00 | 0.07 | 0.01 | 1.27 | 0.00 | - | 61 | 71 | 71.00% |
| MPC240510P00167500 | 2024-05-03 3:36PM EDT | 167.50 | 0.07 | 0.02 | 0.05 | 0.00 | - | 13 | 11 | 36.52% |
| MPC240510P00170000 | 2024-05-03 10:59AM EDT | 170.00 | 0.21 | 0.04 | 0.08 | 0.00 | - | 1 | 17 | 33.11% |
| MPC240510P00172500 | 2024-05-07 10:45AM EDT | 172.50 | 0.12 | 0.11 | 0.14 | 0.00 | - | 3 | 120 | 29.88% |
| MPC240510P00175000 | 2024-05-07 9:41AM EDT | 175.00 | 0.13 | 0.25 | 0.30 | -0.06 | -31.58% | 3 | 210 | 27.83% |
| MPC240510P00177500 | 2024-05-07 9:51AM EDT | 177.50 | 0.57 | 0.61 | 0.67 | +0.01 | +1.79% | 6 | 165 | 26.49% |
| MPC240510P00180000 | 2024-05-07 10:38AM EDT | 180.00 | 1.36 | 1.29 | 1.41 | +0.35 | +34.65% | 176 | 255 | 25.61% |
| MPC240510P00182500 | 2024-05-07 10:29AM EDT | 182.50 | 2.39 | 2.51 | 2.60 | +0.61 | +34.27% | 26 | 336 | 24.34% |
| MPC240510P00185000 | 2024-05-07 10:20AM EDT | 185.00 | 4.10 | 4.20 | 4.45 | +1.00 | +32.26% | 7 | 63 | 25.54% |
| MPC240510P00187500 | 2024-05-06 10:15AM EDT | 187.50 | 5.10 | 6.05 | 7.30 | 0.00 | - | 13 | 34 | 41.11% |
| MPC240510P00190000 | 2024-05-07 9:58AM EDT | 190.00 | 7.30 | 8.30 | 9.25 | -0.54 | -6.89% | 2 | 199 | 37.70% |
| MPC240510P00192500 | 2024-04-30 10:44AM EDT | 192.50 | 5.90 | 10.35 | 11.70 | 0.00 | - | 19 | 19 | 43.26% |
| MPC240510P00195000 | 2024-05-03 3:02PM EDT | 195.00 | 13.54 | 13.15 | 14.20 | 0.00 | - | 28 | 135 | 49.90% |
| MPC240510P00197500 | 2024-05-01 2:55PM EDT | 197.50 | 17.00 | 15.80 | 16.95 | 0.00 | - | 1 | 4 | 64.36% |
| MPC240510P00200000 | 2024-05-01 3:24PM EDT | 200.00 | 19.20 | 17.95 | 19.45 | 0.00 | - | 223 | 7 | 71.05% |
| MPC240510P00202500 | 2024-05-01 3:24PM EDT | 202.50 | 23.65 | 20.40 | 21.50 | 0.00 | - | 78 | 0 | 58.01% |
| MPC240510P00205000 | 2024-05-01 3:21PM EDT | 205.00 | 26.25 | 23.20 | 24.20 | 0.00 | - | 20 | 5 | 74.12% |
| MPC240510P00207500 | 2024-05-01 3:21PM EDT | 207.50 | 25.65 | 25.10 | 27.35 | 0.00 | - | 51 | 0 | 102.10% |
| MPC240510P00210000 | 2024-05-03 11:14AM EDT | 210.00 | 30.00 | 27.10 | 29.85 | 0.00 | - | 1 | 1 | 108.40% |
| MPC240510P00215000 | 2024-04-11 10:48AM EDT | 215.00 | 10.40 | 32.00 | 34.85 | 0.00 | - | 15 | 0 | 120.61% |
| MPC240510P00220000 | 2024-05-01 3:56PM EDT | 220.00 | 42.50 | 37.05 | 39.85 | 0.00 | - | 9 | 1 | 132.23% |
| MPC240510P00222500 | 2024-05-01 3:53PM EDT | 222.50 | 43.31 | 39.50 | 42.55 | 0.00 | - | - | 0 | 144.14% |
© 2024 Yahoo. Todos os direitos reservados.