Mercado fechado
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
83,82 +0,25 (+0,30%) OURO
2.346,60 +4,10 (+0,18%) Bitcoin USD
64.462,10 +221,08 (+0,34%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:145.00
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240426C00145000 | 2024-04-03 3:59PM EDT | 2024-04-26 | 70.58 | 52.80 | 56.45 | 0.00 | - | 1 | 1 | 275.39% |
| MPC240503C00145000 | 2024-04-08 10:37AM EDT | 2024-05-03 | 72.67 | 53.05 | 56.65 | 0.00 | - | 1 | 0 | 114.94% |
| MPC240510C00145000 | 2024-04-08 10:37AM EDT | 2024-05-10 | 72.82 | 53.20 | 56.05 | 0.00 | - | - | 1 | 71.09% |
| MPC240517C00145000 | 2024-04-12 1:41PM EDT | 2024-05-17 | 64.64 | 53.20 | 56.35 | 0.00 | - | 1 | 11 | 66.46% |
| MPC240621C00145000 | 2024-04-05 11:23AM EDT | 2024-06-21 | 75.81 | 54.05 | 56.25 | 0.00 | - | 15 | 520 | 60.75% |
| MPC240719C00145000 | 2024-03-25 9:42AM EDT | 2024-07-19 | 59.19 | 53.05 | 57.65 | 0.00 | - | 5 | 40 | 58.83% |
| MPC240920C00145000 | 2024-04-18 11:30AM EDT | 2024-09-20 | 55.98 | 55.85 | 57.85 | 0.00 | - | 4 | 35 | 45.44% |
| MPC241018C00145000 | 2024-04-08 9:52AM EDT | 2024-10-18 | 76.01 | 57.65 | 58.75 | 0.00 | - | - | 25 | 45.06% |
| MPC241220C00145000 | 2024-04-24 11:27AM EDT | 2024-12-20 | 58.80 | 59.15 | 61.30 | 0.00 | - | 2 | 70 | 45.95% |
| MPC250117C00145000 | 2024-04-18 11:47AM EDT | 2025-01-17 | 59.34 | 59.75 | 61.45 | 0.00 | - | 2 | 420 | 43.85% |
| MPC251219C00145000 | 2024-04-02 1:43PM EDT | 2025-12-19 | 76.72 | 67.95 | 70.65 | 0.00 | - | 1 | 12 | 43.01% |
| MPC260116C00145000 | 2024-04-15 12:38PM EDT | 2026-01-16 | 77.55 | 68.95 | 70.20 | 0.00 | - | 1 | 14 | 41.43% |
| MPC261218C00145000 | 2024-04-10 9:40AM EDT | 2026-12-18 | 87.27 | 73.10 | 76.75 | 0.00 | - | - | 2 | 40.61% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240503P00145000 | 2024-04-15 1:50PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 5 | 77.34% |
| MPC240517P00145000 | 2024-04-22 3:51PM EDT | 2024-05-17 | 0.09 | 0.01 | 0.15 | 0.00 | - | 2 | 76 | 56.06% |
| MPC240621P00145000 | 2024-04-18 1:25PM EDT | 2024-06-21 | 0.35 | 0.17 | 0.25 | 0.00 | - | 5 | 502 | 40.92% |
| MPC240719P00145000 | 2024-04-19 12:31PM EDT | 2024-07-19 | 0.61 | 0.36 | 0.44 | 0.00 | - | 10 | 68 | 36.91% |
| MPC240920P00145000 | 2024-04-18 12:52PM EDT | 2024-09-20 | 1.59 | 1.13 | 1.23 | 0.00 | - | 3 | 53 | 34.62% |
| MPC241018P00145000 | 2024-03-13 10:27AM EDT | 2024-10-18 | 2.95 | 1.53 | 1.64 | 0.00 | - | 1 | 3 | 34.07% |
| MPC241220P00145000 | 2024-04-18 1:59PM EDT | 2024-12-20 | 3.60 | 2.68 | 2.84 | 0.00 | - | 1 | 3 | 34.04% |
| MPC250117P00145000 | 2024-04-16 3:59PM EDT | 2025-01-17 | 3.45 | 3.20 | 3.35 | 0.00 | - | 1 | 294 | 33.89% |
| MPC250620P00145000 | 2024-04-15 1:10PM EDT | 2025-06-20 | 5.40 | 5.70 | 6.00 | 0.00 | - | 2 | 6 | 33.03% |
| MPC251219P00145000 | 2024-03-07 2:50PM EDT | 2025-12-19 | 11.55 | 6.55 | 9.45 | 0.00 | - | 1 | 20 | 33.24% |
| MPC260116P00145000 | 2024-01-30 2:38PM EDT | 2026-01-16 | 14.67 | 13.80 | 14.85 | 0.00 | - | 2 | 16 | 40.30% |
© 2024 Yahoo. Todos os direitos reservados.