Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.205,77 -1.256,33 (-1,95%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:140.00
Opções de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503C00140000 | 2024-04-26 3:25PM EDT | 2024-05-03 | 58.65 | 56.40 | 60.25 | +0.90 | +1.56% | 4 | 4 | 189.40% |
| MPC240517C00140000 | 2024-04-05 10:06AM EDT | 2024-05-17 | 78.50 | 56.65 | 60.60 | 0.00 | - | 1 | 6 | 72.07% |
| MPC240524C00140000 | 2024-04-18 9:38AM EDT | 2024-05-24 | 59.00 | 56.55 | 60.50 | 0.00 | - | - | 10 | 57.52% |
| MPC240621C00140000 | 2024-04-12 3:37PM EDT | 2024-06-21 | 68.94 | 56.75 | 60.60 | 0.00 | - | 1 | 130 | 70.11% |
| MPC240719C00140000 | 2024-04-18 3:41PM EDT | 2024-07-19 | 56.40 | 57.50 | 61.30 | 0.00 | - | 4 | 102 | 61.90% |
| MPC240920C00140000 | 2024-04-17 12:54PM EDT | 2024-09-20 | 64.68 | 58.60 | 62.60 | 0.00 | - | 1 | 5 | 52.54% |
| MPC241018C00140000 | 2024-04-19 12:11PM EDT | 2024-10-18 | 59.95 | 59.60 | 62.55 | 0.00 | - | 1 | 1 | 47.96% |
| MPC241220C00140000 | 2024-04-19 12:09PM EDT | 2024-12-20 | 61.55 | 61.55 | 65.00 | 0.00 | - | 1 | 2 | 48.52% |
| MPC250117C00140000 | 2024-04-22 12:36PM EDT | 2025-01-17 | 63.55 | 62.20 | 65.95 | 0.00 | - | 1 | 569 | 48.38% |
| MPC250620C00140000 | 2024-04-26 12:53PM EDT | 2025-06-20 | 67.60 | 67.25 | 69.05 | -0.20 | -0.29% | 2 | 80 | 44.55% |
| MPC251219C00140000 | 2024-04-18 2:33PM EDT | 2025-12-19 | 68.66 | 69.75 | 72.15 | 0.00 | - | 4 | 309 | 41.96% |
| MPC260116C00140000 | 2024-03-26 12:10PM EDT | 2026-01-16 | 72.00 | 72.65 | 73.85 | 0.00 | - | 1 | 40 | 43.48% |
| MPC261218C00140000 | 2024-04-10 9:46AM EDT | 2026-12-18 | 91.90 | 75.50 | 79.40 | 0.00 | - | - | 4 | 41.41% |
Opções de vendapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00140000 | 2024-04-18 12:02PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 28 | 65.82% |
| MPC240621P00140000 | 2024-04-26 1:53PM EDT | 2024-06-21 | 0.14 | 0.12 | 0.17 | -0.02 | -12.50% | 1 | 651 | 42.09% |
| MPC240719P00140000 | 2024-04-19 12:31PM EDT | 2024-07-19 | 0.44 | 0.27 | 0.34 | 0.00 | - | 10 | 64 | 38.31% |
| MPC240920P00140000 | 2024-04-23 10:08AM EDT | 2024-09-20 | 1.05 | 0.87 | 0.98 | 0.00 | - | 1 | 0 | 35.49% |
| MPC241018P00140000 | 2024-04-22 11:38AM EDT | 2024-10-18 | 1.49 | 1.17 | 1.32 | 0.00 | - | 1 | 3 | 34.80% |
| MPC241220P00140000 | 2024-04-23 2:27PM EDT | 2024-12-20 | 2.35 | 2.24 | 2.36 | 0.00 | - | 4 | 129 | 34.64% |
| MPC250117P00140000 | 2024-04-05 2:37PM EDT | 2025-01-17 | 2.19 | 2.70 | 2.84 | 0.00 | - | 1 | 695 | 34.55% |
| MPC250620P00140000 | 2024-03-12 1:09PM EDT | 2025-06-20 | 7.23 | 4.40 | 4.60 | 0.00 | - | - | 3 | 32.04% |
| MPC251219P00140000 | 2024-03-26 11:28AM EDT | 2025-12-19 | 8.25 | 7.15 | 7.65 | 0.00 | - | 10 | 23 | 32.33% |
| MPC260116P00140000 | 2024-03-18 10:08AM EDT | 2026-01-16 | 8.55 | 7.25 | 7.85 | 0.00 | - | 2 | 6 | 31.94% |
© 2024 Yahoo. Todos os direitos reservados.