Mercado abrirá em 9 h 12 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
79,42 +0,43 (+0,54%) OURO
2.319,80 -2,50 (-0,11%) Bitcoin USD
61.611,03 -1.316,70 (-2,09%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510C00210000 | 2024-05-08 11:02AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 49 | 73.44% |
| MPC240517C00210000 | 2024-05-08 3:36PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 1 | 692 | 40.63% |
| MPC240524C00210000 | 2024-05-06 11:24AM EDT | 2024-05-24 | 0.07 | 0.02 | 0.06 | 0.00 | - | 3 | 23 | 32.03% |
| MPC240531C00210000 | 2024-05-01 11:13AM EDT | 2024-05-31 | 0.21 | 0.03 | 0.55 | 0.00 | - | 1 | 25 | 39.31% |
| MPC240607C00210000 | 2024-05-03 11:54AM EDT | 2024-06-07 | 0.24 | 0.04 | 0.40 | 0.00 | - | 1 | 3 | 32.13% |
| MPC240621C00210000 | 2024-05-08 2:43PM EDT | 2024-06-21 | 0.34 | 0.24 | 0.37 | -0.05 | -12.82% | 5 | 1,878 | 26.10% |
| MPC240719C00210000 | 2024-05-07 1:36PM EDT | 2024-07-19 | 1.15 | 1.03 | 1.07 | -0.06 | -4.96% | 2 | 282 | 26.16% |
| MPC240920C00210000 | 2024-05-08 1:26PM EDT | 2024-09-20 | 3.60 | 3.35 | 3.55 | 0.00 | - | 5 | 463 | 28.21% |
| MPC241018C00210000 | 2024-05-08 11:36AM EDT | 2024-10-18 | 4.80 | 4.50 | 4.70 | -0.05 | -1.03% | 4 | 203 | 28.78% |
| MPC241220C00210000 | 2024-05-07 10:08AM EDT | 2024-12-20 | 7.93 | 7.25 | 7.50 | 0.00 | - | 2 | 68 | 30.30% |
| MPC250117C00210000 | 2024-05-07 9:50AM EDT | 2025-01-17 | 9.20 | 8.50 | 8.75 | 0.00 | - | 1 | 311 | 30.91% |
| MPC250620C00210000 | 2024-05-08 1:45PM EDT | 2025-06-20 | 14.20 | 13.05 | 14.55 | -10.30 | -42.04% | 9 | 98 | 32.47% |
| MPC251219C00210000 | 2024-04-29 10:19AM EDT | 2025-12-19 | 31.97 | 19.30 | 20.15 | 0.00 | - | 1 | 12 | 33.23% |
| MPC260116C00210000 | 2024-05-01 9:57AM EDT | 2026-01-16 | 21.85 | 20.10 | 21.55 | 0.00 | - | 1 | 21 | 33.97% |
| MPC261218C00210000 | 2024-05-01 12:05PM EDT | 2026-12-18 | 27.00 | 27.10 | 28.30 | 0.00 | - | 2 | 6 | 33.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510P00210000 | 2024-05-03 11:14AM EDT | 2024-05-10 | 30.00 | 27.10 | 30.80 | 0.00 | - | 1 | 1 | 180.47% |
| MPC240517P00210000 | 2024-05-07 9:50AM EDT | 2024-05-17 | 28.65 | 27.65 | 31.50 | 0.00 | - | 1 | 345 | 61.67% |
| MPC240524P00210000 | 2024-04-10 10:38AM EDT | 2024-05-24 | 6.87 | 27.60 | 31.50 | 0.00 | - | - | 6 | 71.31% |
| MPC240531P00210000 | 2024-05-03 12:27PM EDT | 2024-05-31 | 28.58 | 27.60 | 31.30 | 0.00 | - | 1 | 12 | 57.78% |
| MPC240621P00210000 | 2024-05-06 3:33PM EDT | 2024-06-21 | 27.84 | 27.70 | 31.55 | 0.00 | - | 8 | 549 | 43.32% |
| MPC240719P00210000 | 2024-05-06 12:34PM EDT | 2024-07-19 | 27.55 | 28.15 | 31.10 | 0.00 | - | 4 | 235 | 31.67% |
| MPC240920P00210000 | 2024-04-30 1:29PM EDT | 2024-09-20 | 29.17 | 30.65 | 31.45 | 0.00 | - | 1 | 104 | 24.40% |
| MPC241018P00210000 | 2024-04-30 12:16PM EDT | 2024-10-18 | 28.00 | 31.15 | 32.65 | 0.00 | - | 31 | 42 | 25.78% |
| MPC241220P00210000 | 2024-05-06 12:34PM EDT | 2024-12-20 | 31.65 | 31.75 | 33.85 | 0.00 | - | 1 | 9 | 24.65% |
| MPC250117P00210000 | 2024-04-24 1:53PM EDT | 2025-01-17 | 24.60 | 33.35 | 34.80 | 0.00 | - | 4 | 102 | 25.18% |
| MPC250620P00210000 | 2024-04-09 2:05PM EDT | 2025-06-20 | 24.55 | 35.20 | 38.90 | 0.00 | - | 16 | 39 | 25.97% |
| MPC251219P00210000 | 2024-04-09 11:47AM EDT | 2025-12-19 | 28.25 | 39.20 | 40.45 | 0.00 | - | 2 | 2 | 23.42% |
| MPC260116P00210000 | 2024-04-05 11:55AM EDT | 2026-01-16 | 26.15 | 37.85 | 40.60 | 0.00 | - | 2 | 2 | 23.05% |
© 2024 Yahoo. Todos os direitos reservados.