Mercado fechado

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
179,67+4,90 (+2,80%)
No fechamento: 04:00PM EDT
179,50 -0,17 (-0,09%)
Pós-fechamento: 07:58PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:180.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MPC240524C001800002024-05-17 3:58PM EDT2024-05-242.442.342.48+1.36+125.93%29817428.71%
MPC240531C001800002024-05-17 3:56PM EDT2024-05-313.563.204.00+1.91+115.76%418430.75%
MPC240607C001800002024-05-17 3:47PM EDT2024-06-074.594.154.50+2.06+81.42%304127.77%
MPC240614C001800002024-05-17 3:46PM EDT2024-06-145.573.955.20+3.23+138.03%224127.49%
MPC240621C001800002024-05-17 3:49PM EDT2024-06-215.755.555.75+2.09+57.10%31199227.01%
MPC240628C001800002024-05-17 1:06PM EDT2024-06-286.104.557.25+1.75+40.23%81330.84%
MPC240719C001800002024-05-17 3:46PM EDT2024-07-198.308.008.15+2.47+42.37%9932328.13%
MPC240920C001800002024-05-17 3:58PM EDT2024-09-2012.4512.1512.35+2.59+26.27%7192229.84%
MPC241018C001800002024-05-15 11:42AM EDT2024-10-1810.4213.2514.250.00-23931.08%
MPC241220C001800002024-05-17 11:23AM EDT2024-12-2016.2216.4017.65+2.59+19.00%514732.35%
MPC250117C001800002024-05-17 9:44AM EDT2025-01-1717.8018.7019.15+3.25+22.34%172233.02%
MPC250620C001800002024-05-16 1:57PM EDT2025-06-2021.9524.3525.650.00-152834.64%
MPC251219C001800002024-05-14 12:13PM EDT2025-12-1926.1830.8532.200.00-15936.08%
MPC260116C001800002024-05-17 11:21AM EDT2026-01-1631.1031.8532.65+2.16+7.46%15435.74%
MPC261218C001800002024-04-30 12:10PM EDT2026-12-1844.3238.1542.000.00--137.07%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MPC240524P001800002024-05-17 3:59PM EDT2024-05-242.412.432.51-3.34-58.09%1326825.46%
MPC240531P001800002024-05-17 3:18PM EDT2024-05-312.883.153.45-3.37-53.92%472824.24%
MPC240607P001800002024-05-17 3:42PM EDT2024-06-073.452.994.15-6.35-64.80%231023.72%
MPC240614P001800002024-05-17 1:21PM EDT2024-06-144.574.454.80-3.23-41.41%530123.76%
MPC240621P001800002024-05-17 2:45PM EDT2024-06-214.905.005.15-4.04-45.19%11923922.77%
MPC240628P001800002024-05-17 10:17AM EDT2024-06-286.406.206.45-0.59-8.44%1126.15%
MPC240719P001800002024-05-17 3:54PM EDT2024-07-196.556.606.80-2.35-26.40%7781622.45%
MPC240920P001800002024-05-17 1:03PM EDT2024-09-2010.1010.0010.20-2.05-16.87%161,04923.93%
MPC241018P001800002024-05-17 10:27AM EDT2024-10-1810.8011.0012.10-2.50-18.80%1762225.73%
MPC241220P001800002024-05-17 11:23AM EDT2024-12-2014.5013.5013.90-1.55-9.66%957024.93%
MPC250117P001800002024-05-16 3:16PM EDT2025-01-1716.4714.4014.950.00-19225.26%
MPC250620P001800002024-05-10 2:30PM EDT2025-06-2020.0818.9519.800.00-22226.31%
MPC251219P001800002023-09-14 3:59PM EDT2025-12-1936.6541.0042.400.00--1347.42%
MPC260116P001800002024-05-14 1:17PM EDT2026-01-1627.0523.1523.800.00-222525.66%
MPC261218P001800002024-05-13 2:24PM EDT2026-12-1828.2526.5031.500.00-8827.40%