Mercado abrirá em 4 h 52 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
79,55 +0,56 (+0,71%) OURO
2.316,20 -6,10 (-0,26%) Bitcoin USD
61.330,84 -832,68 (-1,34%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510C00180000 | 2024-05-08 3:54PM EDT | 2024-05-10 | 2.25 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| MPC240517C00180000 | 2024-05-08 3:54PM EDT | 2024-05-17 | 3.40 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| MPC240524C00180000 | 2024-05-08 3:56PM EDT | 2024-05-24 | 4.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MPC240531C00180000 | 2024-05-08 2:24PM EDT | 2024-05-31 | 4.70 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| MPC240607C00180000 | 2024-05-07 3:45PM EDT | 2024-06-07 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240621C00180000 | 2024-05-08 3:43PM EDT | 2024-06-21 | 7.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MPC240719C00180000 | 2024-05-08 2:04PM EDT | 2024-07-19 | 9.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MPC240920C00180000 | 2024-05-07 12:52PM EDT | 2024-09-20 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC241018C00180000 | 2024-05-06 10:01AM EDT | 2024-10-18 | 17.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MPC241220C00180000 | 2024-05-01 3:25PM EDT | 2024-12-20 | 19.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MPC250117C00180000 | 2024-05-03 2:20PM EDT | 2025-01-17 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250620C00180000 | 2024-05-07 11:01AM EDT | 2025-06-20 | 26.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC251219C00180000 | 2024-04-23 12:48PM EDT | 2025-12-19 | 45.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC260116C00180000 | 2024-05-06 1:48PM EDT | 2026-01-16 | 34.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC261218C00180000 | 2024-04-30 12:10PM EDT | 2026-12-18 | 44.32 | 0.00 | 0.00 | 0.00 | - | - | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510P00180000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1,030 | 0 | 1.56% |
| MPC240517P00180000 | 2024-05-08 1:48PM EDT | 2024-05-17 | 2.77 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.78% |
| MPC240524P00180000 | 2024-05-08 3:07PM EDT | 2024-05-24 | 3.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| MPC240531P00180000 | 2024-05-08 1:36PM EDT | 2024-05-31 | 4.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| MPC240607P00180000 | 2024-05-07 9:47AM EDT | 2024-06-07 | 4.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MPC240614P00180000 | 2024-05-06 1:12PM EDT | 2024-06-14 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MPC240621P00180000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 5.75 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.39% |
| MPC240719P00180000 | 2024-05-08 2:29PM EDT | 2024-07-19 | 7.55 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.39% |
| MPC240920P00180000 | 2024-05-08 12:59PM EDT | 2024-09-20 | 10.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
| MPC241018P00180000 | 2024-05-07 12:09PM EDT | 2024-10-18 | 11.45 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 0.20% |
| MPC241220P00180000 | 2024-05-08 2:23PM EDT | 2024-12-20 | 14.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| MPC250117P00180000 | 2024-05-07 12:34PM EDT | 2025-01-17 | 15.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.20% |
| MPC250620P00180000 | 2024-04-05 2:04PM EDT | 2025-06-20 | 11.60 | 19.05 | 21.00 | 0.00 | - | 4 | 20 | 28.31% |
| MPC251219P00180000 | 2023-09-14 3:59PM EDT | 2025-12-19 | 36.65 | 41.00 | 42.40 | 0.00 | - | - | 13 | 47.56% |
| MPC260116P00180000 | 2024-05-07 10:58AM EDT | 2026-01-16 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
© 2024 Yahoo. Todos os direitos reservados.