Mercado abrirá em 3 h 38 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
79,65 +0,66 (+0,84%) OURO
2.316,50 -5,80 (-0,25%) Bitcoin USD
61.090,81 -1.115,44 (-1,79%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510C00185000 | 2024-05-08 3:39PM EDT | 2024-05-10 | 0.28 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| MPC240517C00185000 | 2024-05-08 1:37PM EDT | 2024-05-17 | 1.29 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| MPC240524C00185000 | 2024-05-08 3:56PM EDT | 2024-05-24 | 2.16 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| MPC240531C00185000 | 2024-05-08 11:57AM EDT | 2024-05-31 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MPC240607C00185000 | 2024-05-08 11:21AM EDT | 2024-06-07 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MPC240614C00185000 | 2024-05-03 10:39AM EDT | 2024-06-14 | 5.62 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| MPC240621C00185000 | 2024-05-08 3:13PM EDT | 2024-06-21 | 4.65 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| MPC240719C00185000 | 2024-05-08 2:34PM EDT | 2024-07-19 | 6.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| MPC240920C00185000 | 2024-05-08 10:13AM EDT | 2024-09-20 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MPC241018C00185000 | 2024-05-02 10:20AM EDT | 2024-10-18 | 14.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| MPC241220C00185000 | 2024-05-02 1:40PM EDT | 2024-12-20 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MPC250117C00185000 | 2024-05-08 9:41AM EDT | 2025-01-17 | 17.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| MPC250620C00185000 | 2024-04-30 12:38PM EDT | 2025-06-20 | 27.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MPC251219C00185000 | 2024-05-02 12:56PM EDT | 2025-12-19 | 31.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| MPC260116C00185000 | 2024-04-30 3:53PM EDT | 2026-01-16 | 32.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MPC261218C00185000 | 2024-04-18 3:40PM EDT | 2026-12-18 | 49.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510P00185000 | 2024-05-07 3:06PM EDT | 2024-05-10 | 4.72 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MPC240517P00185000 | 2024-05-08 11:43AM EDT | 2024-05-17 | 5.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC240524P00185000 | 2024-05-03 10:36AM EDT | 2024-05-24 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240531P00185000 | 2024-05-02 3:31PM EDT | 2024-05-31 | 6.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MPC240607P00185000 | 2024-04-30 10:03AM EDT | 2024-06-07 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240621P00185000 | 2024-05-08 11:57AM EDT | 2024-06-21 | 8.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MPC240719P00185000 | 2024-05-08 1:41PM EDT | 2024-07-19 | 10.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MPC240920P00185000 | 2024-05-08 1:06PM EDT | 2024-09-20 | 13.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MPC241018P00185000 | 2024-05-08 10:50AM EDT | 2024-10-18 | 13.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MPC241220P00185000 | 2024-05-08 11:06AM EDT | 2024-12-20 | 16.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MPC250117P00185000 | 2024-05-08 3:29PM EDT | 2025-01-17 | 17.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MPC250620P00185000 | 2024-05-07 11:23AM EDT | 2025-06-20 | 21.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC251219P00185000 | 2024-01-23 11:21AM EDT | 2025-12-19 | 40.25 | 31.85 | 33.70 | 0.00 | - | 6 | 6 | 34.37% |
| MPC260116P00185000 | 2024-04-25 1:16PM EDT | 2026-01-16 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.