Mercado fechará em 48 mins
BOVESPA
128.395,92 -1.084,97 (-0,84%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.935,85 +854,85 (+1,50%) PETROLEO CRU
79,46 +0,47 (+0,60%) OURO
2.344,50 +22,20 (+0,96%) Bitcoin USD
62.271,18 -229,11 (-0,37%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:12PM EDT. Mercado aberto.
Preço de exercício:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00165000 | 2024-04-30 10:06AM EDT | 2024-05-17 | 25.90 | 17.55 | 18.15 | 0.00 | - | 2 | 473 | 50.29% |
| MPC240531C00165000 | 2024-05-07 2:46PM EDT | 2024-05-31 | 16.10 | 16.65 | 18.65 | 0.00 | - | 1 | 0 | 37.18% |
| MPC240621C00165000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 17.80 | 18.85 | 19.55 | 0.00 | - | 2 | 1,158 | 32.91% |
| MPC240719C00165000 | 2024-05-03 9:58AM EDT | 2024-07-19 | 22.00 | 19.25 | 21.00 | 0.00 | - | 1 | 72 | 32.17% |
| MPC240920C00165000 | 2024-05-06 12:08PM EDT | 2024-09-20 | 25.87 | 23.25 | 24.55 | 0.00 | - | 10 | 239 | 33.55% |
| MPC241018C00165000 | 2024-04-29 11:48AM EDT | 2024-10-18 | 41.70 | 25.30 | 25.70 | 0.00 | - | 18 | 35 | 33.33% |
| MPC241220C00165000 | 2024-04-25 2:08PM EDT | 2024-12-20 | 43.40 | 28.30 | 28.80 | 0.00 | - | 10 | 26 | 34.54% |
| MPC250117C00165000 | 2024-05-08 12:35PM EDT | 2025-01-17 | 29.15 | 29.90 | 30.40 | 0.00 | - | 5 | 774 | 35.56% |
| MPC250620C00165000 | 2024-05-06 9:57AM EDT | 2025-06-20 | 36.50 | 35.25 | 38.00 | 0.00 | - | 1 | 4 | 39.05% |
| MPC251219C00165000 | 2024-04-15 1:04PM EDT | 2025-12-19 | 63.70 | 39.95 | 41.35 | 0.00 | - | 1 | 20 | 36.47% |
| MPC260116C00165000 | 2024-04-05 11:26AM EDT | 2026-01-16 | 74.60 | 41.25 | 43.95 | 0.00 | - | 1 | 37 | 38.67% |
| MPC261218C00165000 | 2024-04-30 11:10AM EDT | 2026-12-18 | 54.00 | 47.10 | 49.40 | 0.00 | - | 30 | 1 | 36.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510P00165000 | 2024-05-03 10:56AM EDT | 2024-05-10 | 0.07 | 0.01 | 0.75 | 0.00 | - | 61 | 71 | 92.97% |
| MPC240517P00165000 | 2024-05-08 12:19PM EDT | 2024-05-17 | 0.11 | 0.05 | 0.07 | 0.00 | - | 1 | 186 | 31.84% |
| MPC240524P00165000 | 2024-05-09 10:30AM EDT | 2024-05-24 | 0.18 | 0.16 | 0.21 | -0.19 | -51.35% | 15 | 61 | 28.91% |
| MPC240531P00165000 | 2024-05-03 3:37PM EDT | 2024-05-31 | 0.70 | 0.31 | 0.38 | 0.00 | - | 4 | 4 | 27.44% |
| MPC240607P00165000 | 2024-05-03 11:04AM EDT | 2024-06-07 | 1.40 | 0.19 | 0.60 | 0.00 | - | 1 | 1 | 26.91% |
| MPC240614P00165000 | 2024-05-07 3:58PM EDT | 2024-06-14 | 1.05 | 0.69 | 0.90 | 0.00 | - | 1 | 3 | 27.14% |
| MPC240621P00165000 | 2024-05-09 10:52AM EDT | 2024-06-21 | 1.05 | 1.04 | 1.11 | -0.44 | -29.53% | 2 | 688 | 26.54% |
| MPC240719P00165000 | 2024-05-09 1:04PM EDT | 2024-07-19 | 2.13 | 2.06 | 2.14 | -0.38 | -15.14% | 2 | 123 | 26.13% |
| MPC240920P00165000 | 2024-05-08 9:40AM EDT | 2024-09-20 | 5.45 | 4.60 | 4.75 | 0.00 | - | 1 | 174 | 27.17% |
| MPC241018P00165000 | 2024-05-08 3:01PM EDT | 2024-10-18 | 6.10 | 5.40 | 5.60 | 0.00 | - | 4 | 32 | 26.92% |
| MPC241220P00165000 | 2024-05-02 12:29PM EDT | 2024-12-20 | 9.00 | 7.75 | 8.00 | 0.00 | - | 40 | 85 | 27.90% |
| MPC250117P00165000 | 2024-05-02 10:21AM EDT | 2025-01-17 | 9.85 | 8.65 | 8.90 | 0.00 | - | 70 | 165 | 28.05% |
| MPC250620P00165000 | 2024-05-09 2:27PM EDT | 2025-06-20 | 12.70 | 12.50 | 12.80 | -0.10 | -0.78% | 1 | 9 | 27.92% |
| MPC251219P00165000 | 2024-01-24 1:25PM EDT | 2025-12-19 | 27.85 | 20.50 | 21.20 | 0.00 | - | 10 | 13 | 33.33% |
| MPC260116P00165000 | 2024-05-07 10:57AM EDT | 2026-01-16 | 17.15 | 16.10 | 17.00 | 0.00 | - | 1 | 120 | 27.65% |
© 2024 Yahoo. Todos os direitos reservados.