Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.864,64 -4,42 (-0,01%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:170.00
Opções de comprapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524C00170000 | 2024-05-17 3:40PM EDT | 2024-05-24 | 11.05 | 9.30 | 10.95 | +5.20 | +88.89% | 36 | 18 | 51.22% |
| MPC240531C00170000 | 2024-05-16 1:24PM EDT | 2024-05-31 | 5.98 | 9.35 | 11.30 | 0.00 | - | 3 | 22 | 38.48% |
| MPC240607C00170000 | 2024-05-17 12:56PM EDT | 2024-06-07 | 10.85 | 10.80 | 11.45 | +3.75 | +52.82% | 5 | 9 | 32.23% |
| MPC240621C00170000 | 2024-05-17 1:20PM EDT | 2024-06-21 | 13.15 | 12.05 | 13.40 | +4.21 | +47.09% | 35 | 1,103 | 35.76% |
| MPC240719C00170000 | 2024-05-17 3:47PM EDT | 2024-07-19 | 13.90 | 13.35 | 14.75 | +2.40 | +20.87% | 19 | 426 | 31.71% |
| MPC240920C00170000 | 2024-05-17 11:58AM EDT | 2024-09-20 | 17.08 | 17.95 | 18.35 | +2.73 | +19.02% | 7 | 95 | 31.76% |
| MPC241018C00170000 | 2024-05-15 10:15AM EDT | 2024-10-18 | 14.35 | 19.60 | 20.00 | 0.00 | - | 2 | 7 | 32.52% |
| MPC241220C00170000 | 2024-05-16 2:20PM EDT | 2024-12-20 | 19.25 | 22.85 | 23.25 | 0.00 | - | 1 | 27 | 33.64% |
| MPC250117C00170000 | 2024-05-15 3:13PM EDT | 2025-01-17 | 23.50 | 24.35 | 24.85 | +3.80 | +19.29% | 1 | 509 | 34.55% |
| MPC250620C00170000 | 2024-05-17 9:44AM EDT | 2025-06-20 | 29.10 | 30.10 | 31.00 | +4.40 | +17.81% | 40 | 17 | 35.73% |
| MPC251219C00170000 | 2024-04-30 11:13AM EDT | 2025-12-19 | 42.65 | 36.05 | 36.95 | 0.00 | - | 32 | 235 | 36.58% |
| MPC260116C00170000 | 2024-05-13 1:26PM EDT | 2026-01-16 | 35.40 | 37.00 | 37.75 | 0.00 | - | 1 | 56 | 36.64% |
| MPC261218C00170000 | 2024-05-14 2:37PM EDT | 2026-12-18 | 38.15 | 42.95 | 46.75 | 0.00 | - | 2 | 2 | 37.78% |
Opções de vendapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524P00170000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.20 | 0.12 | 0.40 | -0.54 | -72.97% | 113 | 166 | 34.72% |
| MPC240531P00170000 | 2024-05-17 10:24AM EDT | 2024-05-31 | 0.50 | 0.43 | 0.65 | -0.90 | -64.29% | 5 | 291 | 27.30% |
| MPC240607P00170000 | 2024-05-17 3:53PM EDT | 2024-06-07 | 0.88 | 0.82 | 1.13 | -1.12 | -56.00% | 53 | 62 | 26.73% |
| MPC240614P00170000 | 2024-05-17 3:56PM EDT | 2024-06-14 | 1.29 | 1.24 | 1.53 | -1.28 | -49.81% | 120 | 35 | 25.99% |
| MPC240621P00170000 | 2024-05-17 3:51PM EDT | 2024-06-21 | 1.63 | 1.63 | 1.74 | -1.47 | -47.42% | 147 | 359 | 24.48% |
| MPC240719P00170000 | 2024-05-17 1:06PM EDT | 2024-07-19 | 3.05 | 2.96 | 3.25 | -1.17 | -27.73% | 18 | 409 | 24.57% |
| MPC240920P00170000 | 2024-05-17 2:56PM EDT | 2024-09-20 | 5.90 | 6.00 | 6.20 | -2.76 | -31.87% | 8 | 124 | 25.32% |
| MPC241018P00170000 | 2024-05-15 3:45PM EDT | 2024-10-18 | 9.65 | 7.00 | 7.20 | 0.00 | - | 22 | 76 | 25.26% |
| MPC241220P00170000 | 2024-05-15 9:51AM EDT | 2024-12-20 | 12.70 | 9.40 | 9.70 | 0.00 | - | 11 | 554 | 26.16% |
| MPC250117P00170000 | 2024-05-15 1:28PM EDT | 2025-01-17 | 13.16 | 10.30 | 10.75 | 0.00 | - | 3 | 153 | 26.54% |
| MPC250620P00170000 | 2024-05-14 10:14AM EDT | 2025-06-20 | 18.80 | 14.65 | 17.00 | 0.00 | - | 50 | 88 | 29.64% |
| MPC251219P00170000 | 2024-04-26 9:30AM EDT | 2025-12-19 | 14.85 | 18.25 | 20.00 | 0.00 | - | 1 | 116 | 28.07% |
| MPC260116P00170000 | 2024-05-15 12:27PM EDT | 2026-01-16 | 21.45 | 18.85 | 20.50 | 0.00 | - | 1 | 65 | 27.99% |
| MPC261218P00170000 | 2024-04-19 11:33AM EDT | 2026-12-18 | 20.12 | 21.50 | 25.25 | 0.00 | - | 10 | 10 | 26.83% |
© 2024 Yahoo. Todos os direitos reservados.