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
79,56 +0,57 (+0,72%) OURO
2.316,30 -6,00 (-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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510C00195000 | 2024-05-08 1:31PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MPC240517C00195000 | 2024-05-08 1:06PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 12.50% |
| MPC240524C00195000 | 2024-05-08 9:30AM EDT | 2024-05-24 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MPC240531C00195000 | 2024-05-08 1:20PM EDT | 2024-05-31 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPC240607C00195000 | 2024-05-08 10:07AM EDT | 2024-06-07 | 1.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MPC240614C00195000 | 2024-05-03 10:23AM EDT | 2024-06-14 | 2.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MPC240621C00195000 | 2024-05-08 1:14PM EDT | 2024-06-21 | 1.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MPC240719C00195000 | 2024-05-08 2:11PM EDT | 2024-07-19 | 3.55 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| MPC240920C00195000 | 2024-05-06 2:35PM EDT | 2024-09-20 | 8.61 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MPC241018C00195000 | 2024-05-07 10:07AM EDT | 2024-10-18 | 9.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MPC241220C00195000 | 2024-05-08 11:06AM EDT | 2024-12-20 | 12.64 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| MPC250117C00195000 | 2024-05-03 2:20PM EDT | 2025-01-17 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MPC250620C00195000 | 2024-04-30 12:38PM EDT | 2025-06-20 | 22.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MPC251219C00195000 | 2024-03-15 12:07PM EDT | 2025-12-19 | 34.88 | 45.50 | 48.25 | 0.00 | - | - | 1 | 57.51% |
| MPC260116C00195000 | 2024-04-22 1:04PM EDT | 2026-01-16 | 38.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MPC261218C00195000 | 2024-05-01 10:42AM EDT | 2026-12-18 | 34.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510P00195000 | 2024-05-08 3:51PM EDT | 2024-05-10 | 15.20 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 0.00% |
| MPC240517P00195000 | 2024-05-08 3:32PM EDT | 2024-05-17 | 14.53 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MPC240524P00195000 | 2024-05-08 2:23PM EDT | 2024-05-24 | 15.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240531P00195000 | 2024-05-07 3:35PM EDT | 2024-05-31 | 14.88 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MPC240607P00195000 | 2024-05-06 12:48PM EDT | 2024-06-07 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240621P00195000 | 2024-05-07 2:16PM EDT | 2024-06-21 | 15.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240719P00195000 | 2024-05-07 2:15PM EDT | 2024-07-19 | 16.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MPC240920P00195000 | 2024-04-26 1:00PM EDT | 2024-09-20 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC241018P00195000 | 2024-05-01 9:42AM EDT | 2024-10-18 | 21.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MPC241220P00195000 | 2024-05-01 1:52PM EDT | 2024-12-20 | 25.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MPC250117P00195000 | 2024-05-08 3:32PM EDT | 2025-01-17 | 23.42 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MPC250620P00195000 | 2024-04-25 12:29PM EDT | 2025-06-20 | 21.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC251219P00195000 | 2024-01-18 1:32PM EDT | 2025-12-19 | 50.10 | 36.70 | 37.90 | 0.00 | - | 2 | 1 | 32.09% |
| MPC260116P00195000 | 2024-03-15 9:55AM EDT | 2026-01-16 | 27.52 | 23.10 | 24.65 | 0.00 | - | 1 | 3 | 17.16% |
© 2024 Yahoo. Todos os direitos reservados.