Mercado fechado
BOVESPA
123.779,54 -716,46 (-0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.184,95 -267,95 (-0,48%) PETROLEO CRU
80,19 +0,36 (+0,45%) OURO
2.357,80 +1,30 (+0,06%) Bitcoin USD
68.385,11 -1.000,85 (-1,44%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:190.00
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240531C00190000 | 2024-05-28 10:07AM EDT | 2024-05-31 | 0.06 | 0.04 | 0.08 | -0.03 | -33.33% | 110 | 118 | 35.55% |
| MPC240607C00190000 | 2024-05-28 3:46PM EDT | 2024-06-07 | 0.47 | 0.37 | 0.44 | +0.15 | +46.88% | 2 | 38 | 28.42% |
| MPC240614C00190000 | 2024-05-28 1:16PM EDT | 2024-06-14 | 0.88 | 0.77 | 0.95 | -0.03 | -3.30% | 3 | 339 | 27.71% |
| MPC240621C00190000 | 2024-05-28 3:50PM EDT | 2024-06-21 | 1.47 | 1.26 | 1.36 | +0.42 | +40.00% | 41 | 911 | 26.64% |
| MPC240628C00190000 | 2024-05-28 11:55AM EDT | 2024-06-28 | 1.56 | 1.65 | 1.95 | +0.13 | +9.09% | 3 | 141 | 27.21% |
| MPC240719C00190000 | 2024-05-28 3:48PM EDT | 2024-07-19 | 3.50 | 3.20 | 3.35 | +1.00 | +40.00% | 27 | 506 | 27.24% |
| MPC240920C00190000 | 2024-05-28 9:40AM EDT | 2024-09-20 | 7.45 | 7.20 | 7.40 | +1.15 | +18.25% | 1 | 267 | 29.19% |
| MPC241018C00190000 | 2024-05-28 9:53AM EDT | 2024-10-18 | 9.50 | 8.85 | 9.05 | +1.45 | +18.01% | 2 | 1,058 | 29.98% |
| MPC241220C00190000 | 2024-05-22 12:42PM EDT | 2024-12-20 | 11.45 | 12.05 | 12.35 | 0.00 | - | 3 | 1,238 | 31.22% |
| MPC250117C00190000 | 2024-05-22 1:53PM EDT | 2025-01-17 | 12.80 | 13.60 | 14.10 | 0.00 | - | 2 | 390 | 32.37% |
| MPC250620C00190000 | 2024-05-22 11:41AM EDT | 2025-06-20 | 17.90 | 19.95 | 20.50 | 0.00 | - | 2 | 43 | 33.83% |
| MPC251219C00190000 | 2024-05-21 1:20PM EDT | 2025-12-19 | 24.90 | 25.90 | 27.80 | 0.00 | - | 5 | 58 | 36.09% |
| MPC260116C00190000 | 2024-05-21 1:53PM EDT | 2026-01-16 | 25.90 | 27.00 | 28.45 | 0.00 | - | 3 | 33 | 35.95% |
| MPC261218C00190000 | 2024-05-14 10:24AM EDT | 2026-12-18 | 28.30 | 33.85 | 35.70 | 0.00 | - | 1 | 2 | 35.17% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240531P00190000 | 2024-05-10 11:27AM EDT | 2024-05-31 | 11.22 | 10.05 | 11.25 | 0.00 | - | 1 | 0 | 50.88% |
| MPC240607P00190000 | 2024-05-15 10:15AM EDT | 2024-06-07 | 19.42 | 10.65 | 11.65 | 0.00 | - | 12 | 0 | 34.23% |
| MPC240614P00190000 | 2024-05-23 1:57PM EDT | 2024-06-14 | 13.65 | 10.60 | 11.55 | 0.00 | - | 1 | 2 | 25.15% |
| MPC240621P00190000 | 2024-05-17 1:41PM EDT | 2024-06-21 | 11.45 | 11.00 | 12.75 | 0.00 | - | 8 | 206 | 30.66% |
| MPC240628P00190000 | 2024-05-23 10:31AM EDT | 2024-06-28 | 14.38 | 11.60 | 12.30 | 0.00 | - | 13 | 4 | 24.11% |
| MPC240719P00190000 | 2024-05-28 1:38PM EDT | 2024-07-19 | 12.44 | 12.40 | 13.30 | -0.73 | -5.54% | 1 | 146 | 23.38% |
| MPC240920P00190000 | 2024-05-09 11:31AM EDT | 2024-09-20 | 15.00 | 14.65 | 16.85 | 0.00 | - | 2 | 97 | 25.58% |
| MPC241018P00190000 | 2024-05-23 3:30PM EDT | 2024-10-18 | 18.45 | 16.70 | 17.05 | 0.00 | - | 3 | 52 | 23.41% |
| MPC241220P00190000 | 2024-05-23 10:31AM EDT | 2024-12-20 | 20.87 | 19.05 | 19.40 | 0.00 | - | 13 | 532 | 24.06% |
| MPC250117P00190000 | 2024-05-22 10:10AM EDT | 2025-01-17 | 22.70 | 19.65 | 20.30 | 0.00 | - | 5 | 152 | 24.19% |
| MPC250620P00190000 | 2024-05-13 12:45PM EDT | 2025-06-20 | 25.60 | 23.15 | 24.75 | 0.00 | - | 13 | 401 | 24.90% |
| MPC251219P00190000 | 2023-11-15 11:54AM EDT | 2025-12-19 | 44.70 | 46.45 | 49.20 | 0.00 | - | - | 3 | 48.09% |
| MPC260116P00190000 | 2024-04-05 11:53AM EDT | 2026-01-16 | 18.60 | 27.70 | 29.30 | 0.00 | - | 1 | 4 | 25.05% |
| MPC261218P00190000 | 2024-04-30 1:51PM EDT | 2026-12-18 | 31.62 | 30.95 | 34.95 | 0.00 | - | - | 1 | 25.00% |
© 2024 Yahoo. Todos os direitos reservados.