Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
64.174,29 +627,71 (+0,99%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:135.00
Opções de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240419C00135000 | 2024-04-18 11:36AM EDT | 2024-04-19 | 62.25 | 59.55 | 63.20 | -0.62 | -0.99% | 6 | 44 | 529.10% |
| MPC240517C00135000 | 2024-04-12 3:12PM EDT | 2024-05-17 | 73.88 | 59.50 | 63.90 | 0.00 | - | 4 | 4 | 68.75% |
| MPC240621C00135000 | 2024-04-12 3:12PM EDT | 2024-06-21 | 74.17 | 60.00 | 64.35 | 0.00 | - | 6 | 412 | 54.71% |
| MPC240719C00135000 | 2024-04-05 2:58PM EDT | 2024-07-19 | 86.39 | 60.50 | 64.80 | 0.00 | - | 3 | 19 | 50.53% |
| MPC240920C00135000 | 2024-04-17 12:22PM EDT | 2024-09-20 | 69.50 | 62.00 | 66.20 | 0.00 | - | 2 | 23 | 56.67% |
| MPC241018C00135000 | 2024-04-12 3:12PM EDT | 2024-10-18 | 76.17 | 62.30 | 66.35 | 0.00 | - | 2 | 2 | 52.70% |
| MPC241220C00135000 | 2024-04-12 11:26AM EDT | 2024-12-20 | 80.57 | 64.20 | 68.00 | 0.00 | - | 2 | 2 | 50.42% |
| MPC250117C00135000 | 2024-04-08 1:28PM EDT | 2025-01-17 | 88.19 | 65.25 | 69.10 | 0.00 | - | 1 | 259 | 50.71% |
| MPC250620C00135000 | 2024-04-12 11:26AM EDT | 2025-06-20 | 84.51 | 69.15 | 71.85 | 0.00 | - | 1 | 4 | 46.10% |
| MPC251219C00135000 | 2024-04-09 3:18PM EDT | 2025-12-19 | 87.92 | 73.20 | 75.30 | 0.00 | - | 6 | 28 | 44.06% |
| MPC260116C00135000 | 2024-04-10 9:40AM EDT | 2026-01-16 | 89.72 | 72.00 | 76.90 | 0.00 | - | 2 | 6 | 45.47% |
| MPC261218C00135000 | 2024-04-11 10:26AM EDT | 2026-12-18 | 92.70 | 77.00 | 81.00 | 0.00 | - | - | 3 | 41.62% |
Opções de vendapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240419P00135000 | 2024-04-12 3:33PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 191 | 253.13% |
| MPC240426P00135000 | 2024-04-12 3:50PM EDT | 2024-04-26 | 0.01 | 0.00 | 1.00 | 0.00 | - | 4 | 10 | 141.60% |
| MPC240517P00135000 | 2024-04-17 2:28PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 344 | 56.06% |
| MPC240621P00135000 | 2024-04-18 1:40PM EDT | 2024-06-21 | 0.17 | 0.13 | 0.20 | 0.00 | - | 2 | 1,087 | 43.07% |
| MPC240719P00135000 | 2024-03-18 11:13AM EDT | 2024-07-19 | 0.58 | 0.23 | 0.32 | 0.00 | - | 1 | 9 | 38.62% |
| MPC240920P00135000 | 2024-04-09 11:38AM EDT | 2024-09-20 | 0.72 | 0.89 | 1.02 | 0.00 | - | 2 | 282 | 37.09% |
| MPC241220P00135000 | 2024-04-16 10:28AM EDT | 2024-12-20 | 2.09 | 2.19 | 2.51 | 0.00 | - | 1 | 17 | 36.77% |
| MPC250117P00135000 | 2024-04-10 2:08PM EDT | 2025-01-17 | 2.09 | 2.69 | 2.81 | 0.00 | - | 43 | 904 | 35.98% |
| MPC250620P00135000 | 2024-03-11 1:55PM EDT | 2025-06-20 | 6.65 | 3.85 | 5.00 | 0.00 | - | 1 | 2 | 34.55% |
| MPC251219P00135000 | 2023-11-15 11:53AM EDT | 2025-12-19 | 15.97 | 16.45 | 19.00 | 0.00 | - | - | 1 | 51.73% |
| MPC260116P00135000 | 2023-12-29 12:40PM EDT | 2026-01-16 | 16.95 | 11.15 | 15.15 | 0.00 | - | 1 | 5 | 44.96% |
© 2024 Yahoo. Todos os direitos reservados.