Mercado fechará em 2 h 38 min
BOVESPA
127.698,74 -1.782,15 (-1,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.711,45 +630,45 (+1,10%) PETROLEO CRU
79,18 +0,19 (+0,24%) OURO
2.338,90 +16,60 (+0,71%) Bitcoin USD
61.818,89 -724,06 (-1,16%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:21PM EDT. Mercado aberto.
Preço de exercício:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510C00160000 | 2024-05-09 12:53PM EDT | 2024-05-10 | 22.60 | 22.10 | 22.90 | -0.55 | -2.38% | 2 | 8 | 90.63% |
| MPC240517C00160000 | 2024-05-09 11:54AM EDT | 2024-05-17 | 22.60 | 22.10 | 23.05 | -17.10 | -43.07% | 1 | 101 | 61.38% |
| MPC240524C00160000 | 2024-05-09 10:29AM EDT | 2024-05-24 | 22.65 | 21.55 | 23.05 | +1.60 | +7.60% | 2 | 4 | 46.02% |
| MPC240614C00160000 | 2024-05-03 9:30AM EDT | 2024-06-14 | 24.25 | 21.85 | 23.65 | 0.00 | - | 1 | 1 | 36.23% |
| MPC240621C00160000 | 2024-05-03 1:13PM EDT | 2024-06-21 | 24.20 | 23.00 | 23.55 | -0.30 | -1.22% | 1 | 439 | 32.40% |
| MPC240719C00160000 | 2024-05-08 3:00PM EDT | 2024-07-19 | 23.80 | 24.65 | 24.95 | 0.00 | - | 5 | 84 | 33.08% |
| MPC240920C00160000 | 2024-05-09 10:11AM EDT | 2024-09-20 | 27.80 | 27.15 | 28.00 | -16.95 | -37.88% | 2 | 27 | 33.94% |
| MPC241018C00160000 | 2024-04-30 10:28AM EDT | 2024-10-18 | 36.54 | 28.80 | 29.25 | 0.00 | - | 4 | 22 | 34.20% |
| MPC241220C00160000 | 2024-04-29 10:25AM EDT | 2024-12-20 | 48.25 | 31.55 | 32.10 | 0.00 | - | 10 | 55 | 35.18% |
| MPC250117C00160000 | 2024-05-07 3:55PM EDT | 2025-01-17 | 32.05 | 32.85 | 33.55 | 0.00 | - | 157 | 320 | 36.04% |
| MPC250620C00160000 | 2024-04-30 11:13AM EDT | 2025-06-20 | 44.15 | 38.15 | 38.75 | 0.00 | - | 32 | 3 | 36.32% |
| MPC251219C00160000 | 2024-04-23 12:47PM EDT | 2025-12-19 | 58.15 | 43.05 | 43.95 | 0.00 | - | 1 | 12 | 36.64% |
| MPC260116C00160000 | 2024-04-30 12:10PM EDT | 2026-01-16 | 48.32 | 43.90 | 44.80 | 0.00 | - | 3 | 38 | 36.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510P00160000 | 2024-05-07 11:13AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 17 | 69.53% |
| MPC240517P00160000 | 2024-05-06 2:44PM EDT | 2024-05-17 | 0.07 | 0.02 | 0.06 | 0.00 | - | 43 | 189 | 38.87% |
| MPC240524P00160000 | 2024-05-01 11:55AM EDT | 2024-05-24 | 0.73 | 0.07 | 0.10 | 0.00 | - | 2 | 5 | 31.54% |
| MPC240531P00160000 | 2024-05-07 3:41PM EDT | 2024-05-31 | 0.33 | 0.19 | 0.24 | 0.00 | - | 6 | 14 | 30.66% |
| MPC240621P00160000 | 2024-05-08 2:53PM EDT | 2024-06-21 | 0.85 | 0.62 | 0.68 | 0.00 | - | 5 | 193 | 27.98% |
| MPC240719P00160000 | 2024-05-09 11:24AM EDT | 2024-07-19 | 1.35 | 1.37 | 1.43 | -0.37 | -21.51% | 11 | 228 | 27.03% |
| MPC240920P00160000 | 2024-05-07 12:31PM EDT | 2024-09-20 | 3.90 | 3.50 | 3.65 | 0.00 | - | 1 | 69 | 27.89% |
| MPC241018P00160000 | 2024-05-07 3:55PM EDT | 2024-10-18 | 5.00 | 4.30 | 4.45 | 0.00 | - | 2 | 258 | 27.70% |
| MPC241220P00160000 | 2024-04-16 9:43AM EDT | 2024-12-20 | 5.00 | 6.45 | 6.65 | 0.00 | - | 1 | 150 | 28.60% |
| MPC250117P00160000 | 2024-05-07 2:24PM EDT | 2025-01-17 | 7.90 | 7.30 | 7.55 | 0.00 | - | 1 | 509 | 28.85% |
| MPC250620P00160000 | 2024-04-17 10:28AM EDT | 2025-06-20 | 8.40 | 10.95 | 11.40 | 0.00 | - | 9 | 87 | 28.82% |
| MPC251219P00160000 | 2024-01-24 12:35PM EDT | 2025-12-19 | 25.10 | 18.40 | 19.05 | 0.00 | - | 1 | 5 | 33.57% |
| MPC260116P00160000 | 2024-05-07 10:57AM EDT | 2026-01-16 | 15.35 | 14.50 | 15.85 | 0.00 | - | 1 | 23 | 28.91% |
| MPC261218P00160000 | 2024-04-12 11:36AM EDT | 2026-12-18 | 15.35 | 18.25 | 19.50 | 0.00 | - | 1 | 1 | 26.84% |
© 2024 Yahoo. Todos os direitos reservados.