Mercado fechará em 2 h 6 min
BOVESPA
127.697,40 -1.783,49 (-1,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.821,79 +740,79 (+1,30%) PETROLEO CRU
79,07 +0,08 (+0,10%) OURO
2.340,00 +17,70 (+0,76%) Bitcoin USD
62.132,46 -392,63 (-0,63%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:54PM EDT. Mercado aberto.
Preço de exercício:155.00
Opções de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510C00155000 | 2024-04-25 1:39PM EDT | 2024-05-10 | 44.04 | 26.75 | 29.40 | 0.00 | - | 1 | 1 | 165.92% |
| MPC240517C00155000 | 2024-04-23 10:29AM EDT | 2024-05-17 | 43.00 | 26.80 | 29.25 | 0.00 | - | 1 | 318 | 77.10% |
| MPC240524C00155000 | 2024-04-09 1:44PM EDT | 2024-05-24 | 57.01 | 26.30 | 29.50 | 0.00 | - | 10 | 12 | 55.57% |
| MPC240531C00155000 | 2024-04-30 3:10PM EDT | 2024-05-31 | 30.37 | 26.05 | 29.40 | 0.00 | - | 1 | 1 | 64.11% |
| MPC240607C00155000 | 2024-04-30 3:10PM EDT | 2024-06-07 | 30.47 | 26.80 | 29.35 | 0.00 | - | - | 1 | 55.70% |
| MPC240621C00155000 | 2024-05-07 10:24AM EDT | 2024-06-21 | 26.75 | 27.25 | 28.85 | 0.00 | - | 3 | 1,406 | 42.24% |
| MPC240719C00155000 | 2024-05-01 11:55AM EDT | 2024-07-19 | 25.80 | 28.70 | 29.15 | 0.00 | - | 2 | 1,065 | 34.80% |
| MPC240920C00155000 | 2024-05-08 12:22PM EDT | 2024-09-20 | 30.75 | 31.25 | 32.70 | 0.00 | - | 2 | 21 | 37.98% |
| MPC241018C00155000 | 2024-05-08 1:44PM EDT | 2024-10-18 | 32.00 | 32.25 | 33.15 | 0.00 | - | 20 | 34 | 35.83% |
| MPC241220C00155000 | 2024-05-03 2:16PM EDT | 2024-12-20 | 35.30 | 34.85 | 35.40 | 0.00 | - | 2 | 41 | 35.65% |
| MPC250117C00155000 | 2024-05-07 12:59PM EDT | 2025-01-17 | 36.40 | 35.75 | 36.95 | 0.00 | - | 3 | 509 | 36.89% |
| MPC250620C00155000 | 2024-03-26 12:00PM EDT | 2025-06-20 | 56.21 | 56.80 | 58.00 | 0.00 | - | 1 | 2 | 60.84% |
| MPC251219C00155000 | 2024-03-20 3:21PM EDT | 2025-12-19 | 60.83 | 57.50 | 61.15 | 0.00 | - | 2 | 49 | 53.04% |
| MPC260116C00155000 | 2024-04-30 2:30PM EDT | 2026-01-16 | 50.90 | 45.90 | 47.55 | 0.00 | - | 2 | 24 | 37.17% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00155000 | 2024-05-06 2:30PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.25 | 0.00 | - | 24 | 622 | 52.44% |
| MPC240531P00155000 | 2024-05-02 11:22AM EDT | 2024-05-31 | 0.25 | 0.03 | 0.75 | 0.00 | - | - | 11 | 46.58% |
| MPC240607P00155000 | 2024-04-30 3:39PM EDT | 2024-06-07 | 0.53 | 0.05 | 0.75 | 0.00 | - | - | 1 | 40.80% |
| MPC240614P00155000 | 2024-05-02 3:24PM EDT | 2024-06-14 | 0.85 | 0.12 | 0.57 | 0.00 | - | - | 2 | 34.38% |
| MPC240621P00155000 | 2024-05-02 9:39AM EDT | 2024-06-21 | 0.95 | 0.36 | 0.39 | 0.00 | - | 2 | 1,143 | 29.00% |
| MPC240719P00155000 | 2024-05-09 1:04PM EDT | 2024-07-19 | 0.90 | 0.89 | 0.94 | -0.21 | -18.92% | 1 | 207 | 27.91% |
| MPC240920P00155000 | 2024-05-03 10:20AM EDT | 2024-09-20 | 3.30 | 2.67 | 2.79 | 0.00 | - | 10 | 35 | 28.64% |
| MPC241018P00155000 | 2024-05-02 11:47AM EDT | 2024-10-18 | 4.20 | 3.30 | 3.45 | 0.00 | - | 1 | 56 | 28.27% |
| MPC241220P00155000 | 2024-05-03 9:33AM EDT | 2024-12-20 | 6.00 | 5.30 | 5.50 | 0.00 | - | 1 | 49 | 29.28% |
| MPC250117P00155000 | 2024-05-08 3:34PM EDT | 2025-01-17 | 6.50 | 6.10 | 6.25 | 0.00 | - | 63 | 497 | 29.32% |
| MPC250620P00155000 | 2024-04-09 2:30PM EDT | 2025-06-20 | 6.95 | 9.50 | 9.80 | 0.00 | - | 1 | 7 | 29.15% |
| MPC251219P00155000 | 2024-01-23 1:53PM EDT | 2025-12-19 | 23.35 | 17.35 | 18.05 | 0.00 | - | 2 | 7 | 35.08% |
| MPC260116P00155000 | 2024-05-07 10:57AM EDT | 2026-01-16 | 13.65 | 12.85 | 13.35 | 0.00 | - | 1 | 20 | 28.32% |
© 2024 Yahoo. Todos os direitos reservados.