Mercado fechará em 5 h 30 min
BOVESPA
127.463,55 -2.017,34 (-1,56%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.037,60 -43,40 (-0,08%) PETROLEO CRU
79,44 +0,45 (+0,57%) OURO
2.342,80 +20,50 (+0,88%) Bitcoin USD
61.203,79 -1.297,34 (-2,08%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:30AM EDT. Mercado aberto.
Preço de exercício:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510C00200000 | 2024-05-09 10:06AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 19 | 757 | 48.83% |
| MPC240517C00200000 | 2024-05-08 3:55PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.08 | 0.00 | - | 72 | 1,264 | 27.93% |
| MPC240524C00200000 | 2024-05-09 9:52AM EDT | 2024-05-24 | 0.17 | 0.16 | 0.20 | -0.20 | -54.05% | 2 | 102 | 24.76% |
| MPC240531C00200000 | 2024-05-07 3:41PM EDT | 2024-05-31 | 0.34 | 0.32 | 0.41 | 0.00 | - | 1 | 191 | 24.17% |
| MPC240607C00200000 | 2024-05-09 9:50AM EDT | 2024-06-07 | 0.63 | 0.59 | 0.69 | -0.31 | -32.98% | 1 | 30 | 24.23% |
| MPC240621C00200000 | 2024-05-08 2:54PM EDT | 2024-06-21 | 0.98 | 1.22 | 1.30 | -0.05 | -4.85% | 1 | 478 | 24.32% |
| MPC240719C00200000 | 2024-05-09 10:04AM EDT | 2024-07-19 | 2.62 | 2.66 | 2.77 | +0.23 | +9.62% | 12 | 1,322 | 25.39% |
| MPC240920C00200000 | 2024-05-08 2:11PM EDT | 2024-09-20 | 5.65 | 6.10 | 6.35 | 0.00 | - | 4 | 425 | 27.90% |
| MPC241018C00200000 | 2024-05-06 10:11AM EDT | 2024-10-18 | 8.45 | 7.55 | 7.75 | 0.00 | - | 1 | 146 | 28.47% |
| MPC241220C00200000 | 2024-05-07 12:39PM EDT | 2024-12-20 | 10.90 | 10.80 | 11.00 | 0.00 | - | 11 | 138 | 30.08% |
| MPC250117C00200000 | 2024-05-08 11:48AM EDT | 2025-01-17 | 11.90 | 12.10 | 12.35 | 0.00 | - | 1 | 588 | 30.64% |
| MPC250620C00200000 | 2024-05-02 3:41PM EDT | 2025-06-20 | 19.70 | 18.20 | 18.65 | 0.00 | - | 2 | 34 | 32.40% |
| MPC251219C00200000 | 2024-05-02 1:47PM EDT | 2025-12-19 | 25.00 | 23.55 | 25.05 | 0.00 | - | 1 | 50 | 33.82% |
| MPC260116C00200000 | 2024-05-01 1:10PM EDT | 2026-01-16 | 23.45 | 24.35 | 25.90 | 0.00 | - | 4 | 208 | 33.94% |
| MPC261218C00200000 | 2024-05-02 12:56PM EDT | 2026-12-18 | 33.48 | 31.45 | 32.10 | 0.00 | - | - | 3 | 32.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510P00200000 | 2024-05-08 3:51PM EDT | 2024-05-10 | 18.98 | 16.60 | 18.05 | 0.00 | - | 100 | 7 | 99.32% |
| MPC240517P00200000 | 2024-05-08 10:46AM EDT | 2024-05-17 | 18.35 | 17.30 | 18.85 | 0.00 | - | 6 | 386 | 57.72% |
| MPC240524P00200000 | 2024-05-07 3:35PM EDT | 2024-05-24 | 19.51 | 17.40 | 19.65 | 0.00 | - | 9 | 15 | 57.13% |
| MPC240531P00200000 | 2024-04-29 12:06PM EDT | 2024-05-31 | 6.75 | 17.45 | 18.70 | 0.00 | - | - | 1 | 40.96% |
| MPC240621P00200000 | 2024-05-08 10:46AM EDT | 2024-06-21 | 18.75 | 18.15 | 18.60 | 0.00 | - | 3 | 1,139 | 29.08% |
| MPC240719P00200000 | 2024-05-07 2:24PM EDT | 2024-07-19 | 20.65 | 19.05 | 19.45 | 0.00 | - | 4 | 122 | 26.17% |
| MPC240920P00200000 | 2024-04-30 2:35PM EDT | 2024-09-20 | 20.32 | 21.40 | 21.85 | 0.00 | - | 1 | 568 | 25.47% |
| MPC241018P00200000 | 2024-04-29 1:34PM EDT | 2024-10-18 | 14.20 | 22.15 | 22.60 | 0.00 | - | 507 | 539 | 24.88% |
| MPC241220P00200000 | 2024-04-30 10:09AM EDT | 2024-12-20 | 21.03 | 24.45 | 24.80 | 0.00 | - | 1 | 19 | 25.24% |
| MPC250117P00200000 | 2024-04-24 1:38PM EDT | 2025-01-17 | 19.20 | 25.25 | 25.60 | 0.00 | - | 1 | 620 | 25.19% |
| MPC250620P00200000 | 2024-04-25 12:29PM EDT | 2025-06-20 | 23.52 | 28.75 | 29.50 | 0.00 | - | - | 1 | 25.08% |
| MPC260116P00200000 | 2024-04-17 2:34PM EDT | 2026-01-16 | 26.60 | 32.70 | 34.70 | 0.00 | - | 20 | 23 | 25.90% |
| MPC261218P00200000 | 2024-04-30 1:51PM EDT | 2026-12-18 | 36.70 | 36.05 | 38.10 | 0.00 | - | 1 | 11 | 23.73% |
© 2024 Yahoo. Todos os direitos reservados.