Mercado abrirá em 2 h 30 min
BOVESPA
129.480,89 +270,41 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.081,00 -27,32 (-0,05%) PETROLEO CRU
79,64 +0,65 (+0,82%) OURO
2.314,90 -7,40 (-0,32%) Bitcoin USD
60.968,93 -1.476,37 (-2,36%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510C00175000 | 2024-05-06 11:08AM EDT | 2024-05-10 | 8.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MPC240517C00175000 | 2024-05-08 3:07PM EDT | 2024-05-17 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240607C00175000 | 2024-05-03 3:37PM EDT | 2024-06-07 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240621C00175000 | 2024-05-08 10:06AM EDT | 2024-06-21 | 11.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC240719C00175000 | 2024-05-08 9:30AM EDT | 2024-07-19 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240920C00175000 | 2024-05-08 11:12AM EDT | 2024-09-20 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC241018C00175000 | 2024-05-08 2:58PM EDT | 2024-10-18 | 17.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MPC241220C00175000 | 2024-05-01 10:54AM EDT | 2024-12-20 | 21.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250117C00175000 | 2024-05-02 1:39PM EDT | 2025-01-17 | 25.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MPC250620C00175000 | 2024-03-14 3:12PM EDT | 2025-06-20 | 36.30 | 50.25 | 52.90 | 0.00 | - | 3 | 3 | 65.99% |
| MPC251219C00175000 | 2024-04-05 12:23PM EDT | 2025-12-19 | 67.84 | 35.00 | 37.60 | 0.00 | - | 1 | 43 | 38.66% |
| MPC260116C00175000 | 2024-04-10 3:29PM EDT | 2026-01-16 | 60.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC261218C00175000 | 2024-04-16 11:59AM EDT | 2026-12-18 | 62.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510P00175000 | 2024-05-08 2:15PM EDT | 2024-05-10 | 0.14 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| MPC240517P00175000 | 2024-05-08 2:58PM EDT | 2024-05-17 | 1.08 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| MPC240524P00175000 | 2024-05-07 11:30AM EDT | 2024-05-24 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPC240531P00175000 | 2024-05-08 2:26PM EDT | 2024-05-31 | 2.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MPC240607P00175000 | 2024-05-07 9:30AM EDT | 2024-06-07 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPC240614P00175000 | 2024-05-08 12:57PM EDT | 2024-06-14 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPC240621P00175000 | 2024-05-08 1:19PM EDT | 2024-06-21 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MPC240719P00175000 | 2024-05-08 12:59PM EDT | 2024-07-19 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MPC240920P00175000 | 2024-05-07 12:50PM EDT | 2024-09-20 | 8.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MPC241018P00175000 | 2024-05-08 11:34AM EDT | 2024-10-18 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MPC241220P00175000 | 2024-05-02 3:57PM EDT | 2024-12-20 | 12.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| MPC250117P00175000 | 2024-04-22 1:23PM EDT | 2025-01-17 | 9.85 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.78% |
| MPC250620P00175000 | 2024-05-07 10:16AM EDT | 2025-06-20 | 17.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| MPC251219P00175000 | 2024-02-05 11:37AM EDT | 2025-12-19 | 27.55 | 23.45 | 24.25 | 0.00 | - | 6 | 24 | 30.24% |
| MPC260116P00175000 | 2024-05-07 10:58AM EDT | 2026-01-16 | 21.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. Todos os direitos reservados.