Mercado fechará em 27 mins
BOVESPA
128.412,05 -1.068,84 (-0,83%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.900,36 +819,36 (+1,44%) PETROLEO CRU
79,45 +0,46 (+0,58%) OURO
2.342,50 +20,20 (+0,87%) Bitcoin USD
62.369,44 +267,68 (+0,43%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:33PM EDT. Mercado aberto.
Preço de exercício:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00170000 | 2024-05-09 1:44PM EDT | 2024-05-17 | 12.50 | 12.45 | 13.05 | +0.62 | +5.22% | 3 | 259 | 31.45% |
| MPC240531C00170000 | 2024-05-03 9:30AM EDT | 2024-05-31 | 15.70 | 13.10 | 13.45 | 0.00 | - | 1 | 1 | 24.93% |
| MPC240607C00170000 | 2024-05-08 11:16AM EDT | 2024-06-07 | 13.15 | 12.95 | 13.95 | 0.00 | - | 1 | 2 | 26.16% |
| MPC240621C00170000 | 2024-05-07 1:45PM EDT | 2024-06-21 | 14.45 | 14.55 | 14.90 | 0.00 | - | 30 | 1,267 | 27.23% |
| MPC240719C00170000 | 2024-05-06 10:27AM EDT | 2024-07-19 | 18.54 | 16.65 | 16.90 | 0.00 | - | 10 | 385 | 29.22% |
| MPC240920C00170000 | 2024-05-07 10:45AM EDT | 2024-09-20 | 19.98 | 20.45 | 20.70 | 0.00 | - | 20 | 84 | 31.25% |
| MPC241018C00170000 | 2024-05-06 2:35PM EDT | 2024-10-18 | 23.19 | 21.25 | 22.30 | 0.00 | - | 2 | 8 | 32.09% |
| MPC241220C00170000 | 2024-05-09 10:03AM EDT | 2024-12-20 | 25.00 | 24.80 | 25.70 | +1.60 | +6.84% | 1 | 17 | 33.73% |
| MPC250117C00170000 | 2024-05-07 12:06PM EDT | 2025-01-17 | 26.40 | 26.55 | 27.00 | 0.00 | - | 4 | 503 | 34.13% |
| MPC250620C00170000 | 2024-04-24 2:59PM EDT | 2025-06-20 | 45.80 | 32.00 | 33.85 | 0.00 | - | 1 | 11 | 36.50% |
| MPC251219C00170000 | 2024-04-30 11:13AM EDT | 2025-12-19 | 42.65 | 37.05 | 38.35 | 0.00 | - | 32 | 235 | 35.57% |
| MPC260116C00170000 | 2024-05-01 12:42PM EDT | 2026-01-16 | 37.00 | 38.40 | 40.20 | 0.00 | - | 2 | 55 | 36.86% |
| MPC261218C00170000 | 2024-05-02 10:46AM EDT | 2026-12-18 | 46.95 | 44.75 | 46.60 | 0.00 | - | 1 | 1 | 35.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510P00170000 | 2024-05-07 12:11PM EDT | 2024-05-10 | 0.05 | 0.01 | 0.04 | 0.00 | - | 2 | 18 | 46.88% |
| MPC240517P00170000 | 2024-05-08 11:39AM EDT | 2024-05-17 | 0.17 | 0.13 | 0.17 | -0.17 | -50.00% | 2 | 518 | 28.32% |
| MPC240524P00170000 | 2024-05-09 11:09AM EDT | 2024-05-24 | 0.42 | 0.42 | 0.48 | -0.40 | -48.78% | 16 | 52 | 27.15% |
| MPC240531P00170000 | 2024-05-08 12:07PM EDT | 2024-05-31 | 0.80 | 0.68 | 0.81 | -0.28 | -25.93% | 1 | 200 | 26.39% |
| MPC240607P00170000 | 2024-05-07 1:13PM EDT | 2024-06-07 | 1.55 | 1.08 | 1.17 | 0.00 | - | 21 | 27 | 26.14% |
| MPC240614P00170000 | 2024-05-03 3:49PM EDT | 2024-06-14 | 2.18 | 1.31 | 1.54 | 0.00 | - | 2 | 2 | 26.05% |
| MPC240621P00170000 | 2024-05-09 2:47PM EDT | 2024-06-21 | 1.83 | 1.77 | 1.86 | -0.52 | -22.13% | 21 | 249 | 25.76% |
| MPC240719P00170000 | 2024-05-09 12:04PM EDT | 2024-07-19 | 3.20 | 3.05 | 3.10 | -0.50 | -13.51% | 36 | 341 | 25.30% |
| MPC240920P00170000 | 2024-05-07 10:59AM EDT | 2024-09-20 | 6.85 | 5.95 | 6.10 | 0.00 | - | 1 | 141 | 26.60% |
| MPC241018P00170000 | 2024-05-01 2:18PM EDT | 2024-10-18 | 9.75 | 6.90 | 7.05 | 0.00 | - | 51 | 69 | 26.43% |
| MPC241220P00170000 | 2024-05-06 3:37PM EDT | 2024-12-20 | 9.80 | 9.40 | 9.60 | 0.00 | - | 3 | 52 | 27.41% |
| MPC250117P00170000 | 2024-04-12 3:18PM EDT | 2025-01-17 | 7.75 | 10.35 | 10.55 | 0.00 | - | 3 | 152 | 27.58% |
| MPC250620P00170000 | 2024-04-15 12:17PM EDT | 2025-06-20 | 10.55 | 14.30 | 14.60 | 0.00 | - | 42 | 47 | 27.48% |
| MPC251219P00170000 | 2024-04-26 9:30AM EDT | 2025-12-19 | 14.85 | 17.65 | 19.25 | 0.00 | - | 1 | 116 | 28.26% |
| MPC260116P00170000 | 2024-04-05 12:08PM EDT | 2026-01-16 | 12.40 | 17.90 | 19.75 | 0.00 | - | 1 | 60 | 28.18% |
| MPC261218P00170000 | 2024-04-19 11:33AM EDT | 2026-12-18 | 20.12 | 22.15 | 23.25 | 0.00 | - | 10 | 10 | 25.88% |
© 2024 Yahoo. Todos os direitos reservados.