Mercado abrirá em 28 mins
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
79,50 +0,51 (+0,65%) OURO
2.324,60 +2,30 (+0,10%) Bitcoin USD
61.180,68 -1.144,15 (-1,84%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510C00190000 | 2024-05-08 1:49PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 214 | 12.50% |
| MPC240517C00190000 | 2024-05-08 11:36AM EDT | 2024-05-17 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 360 | 6.25% |
| MPC240524C00190000 | 2024-05-08 2:27PM EDT | 2024-05-24 | 0.88 | 0.00 | 0.00 | 0.00 | - | 43 | 67 | 6.25% |
| MPC240531C00190000 | 2024-05-07 1:55PM EDT | 2024-05-31 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 6.25% |
| MPC240607C00190000 | 2024-05-08 1:08PM EDT | 2024-06-07 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| MPC240614C00190000 | 2024-05-08 3:09PM EDT | 2024-06-14 | 2.50 | 0.00 | 0.00 | 0.00 | - | 314 | 321 | 3.13% |
| MPC240621C00190000 | 2024-05-08 3:58PM EDT | 2024-06-21 | 2.98 | 0.00 | 0.00 | 0.00 | - | 18 | 750 | 3.13% |
| MPC240719C00190000 | 2024-05-08 2:24PM EDT | 2024-07-19 | 4.90 | 0.00 | 0.00 | 0.00 | - | 15 | 283 | 3.13% |
| MPC240920C00190000 | 2024-05-08 3:39PM EDT | 2024-09-20 | 9.01 | 0.00 | 0.00 | 0.00 | - | 5 | 217 | 1.56% |
| MPC241018C00190000 | 2024-05-07 2:28PM EDT | 2024-10-18 | 10.80 | 0.00 | 0.00 | 0.00 | - | 6 | 1,030 | 1.56% |
| MPC241220C00190000 | 2024-05-07 12:39PM EDT | 2024-12-20 | 14.70 | 0.00 | 0.00 | 0.00 | - | 4 | 1,235 | 1.56% |
| MPC250117C00190000 | 2024-05-07 3:27PM EDT | 2025-01-17 | 15.45 | 0.00 | 0.00 | 0.00 | - | 13 | 366 | 1.56% |
| MPC250620C00190000 | 2024-05-07 11:32AM EDT | 2025-06-20 | 21.85 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.78% |
| MPC251219C00190000 | 2024-05-03 12:52PM EDT | 2025-12-19 | 28.38 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.78% |
| MPC260116C00190000 | 2024-05-03 11:12AM EDT | 2026-01-16 | 28.28 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510P00190000 | 2024-05-08 11:39AM EDT | 2024-05-10 | 8.82 | 0.00 | 0.00 | 0.00 | - | 15 | 132 | 0.00% |
| MPC240517P00190000 | 2024-05-08 11:11AM EDT | 2024-05-17 | 9.10 | 0.00 | 0.00 | 0.00 | - | 10 | 353 | 0.00% |
| MPC240524P00190000 | 2024-05-07 10:21AM EDT | 2024-05-24 | 10.59 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| MPC240531P00190000 | 2024-05-07 12:15PM EDT | 2024-05-31 | 10.23 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MPC240607P00190000 | 2024-05-08 3:32PM EDT | 2024-06-07 | 10.62 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 0.00% |
| MPC240621P00190000 | 2024-05-07 12:47PM EDT | 2024-06-21 | 11.46 | 0.00 | 0.00 | 0.00 | - | 2 | 217 | 0.00% |
| MPC240719P00190000 | 2024-05-07 10:01AM EDT | 2024-07-19 | 12.75 | 0.00 | 0.00 | 0.00 | - | 3 | 143 | 0.00% |
| MPC240920P00190000 | 2024-05-03 10:54AM EDT | 2024-09-20 | 16.55 | 0.00 | 0.00 | 0.00 | - | 4 | 97 | 0.00% |
| MPC241018P00190000 | 2024-05-01 12:47PM EDT | 2024-10-18 | 19.50 | 0.00 | 0.00 | 0.00 | - | 20 | 52 | 0.00% |
| MPC241220P00190000 | 2024-05-08 3:33PM EDT | 2024-12-20 | 19.49 | 0.00 | 0.00 | 0.00 | - | 13 | 539 | 0.00% |
| MPC250117P00190000 | 2024-05-08 3:40PM EDT | 2025-01-17 | 20.45 | 0.00 | 0.00 | 0.00 | - | 11 | 130 | 0.00% |
| MPC250620P00190000 | 2024-04-19 11:01AM EDT | 2025-06-20 | 20.21 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| MPC251219P00190000 | 2023-11-15 11:54AM EDT | 2025-12-19 | 44.70 | 46.45 | 49.20 | 0.00 | - | - | 3 | 48.09% |
| MPC260116P00190000 | 2024-04-05 11:53AM EDT | 2026-01-16 | 18.60 | 27.70 | 29.30 | 0.00 | - | 1 | 4 | 25.59% |
| MPC261218P00190000 | 2024-04-30 1:51PM EDT | 2026-12-18 | 31.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.