Mercado fechará em 3 h 54 min
BOVESPA
127.718,66 -1.762,23 (-1,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.466,98 +385,98 (+0,68%) PETROLEO CRU
79,07 +0,08 (+0,10%) OURO
2.336,80 +14,50 (+0,62%) Bitcoin USD
62.210,77 +123,65 (+0,20%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:06PM EDT. Mercado aberto.
Preço de exercício:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510C00220000 | 2024-05-08 10:39AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 158 | 84.38% |
| MPC240517C00220000 | 2024-05-09 9:44AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.11 | -0.03 | -75.00% | 28 | 2,056 | 50.59% |
| MPC240524C00220000 | 2024-04-29 10:19AM EDT | 2024-05-24 | 1.25 | 0.00 | 0.75 | 0.00 | - | 7 | 11 | 51.27% |
| MPC240531C00220000 | 2024-04-30 12:26PM EDT | 2024-05-31 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 49.44% |
| MPC240607C00220000 | 2024-05-06 10:15AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 43.29% |
| MPC240621C00220000 | 2024-05-09 9:32AM EDT | 2024-06-21 | 0.12 | 0.11 | 0.17 | -0.09 | -42.86% | 1 | 1,965 | 26.91% |
| MPC240719C00220000 | 2024-05-07 3:34PM EDT | 2024-07-19 | 0.47 | 0.45 | 0.51 | 0.00 | - | 4 | 576 | 25.68% |
| MPC240920C00220000 | 2024-05-08 3:14PM EDT | 2024-09-20 | 1.98 | 2.16 | 2.26 | 0.00 | - | 3 | 798 | 27.42% |
| MPC241018C00220000 | 2024-05-08 12:13PM EDT | 2024-10-18 | 3.00 | 3.05 | 3.15 | 0.00 | - | 3 | 104 | 27.84% |
| MPC241220C00220000 | 2024-05-07 10:08AM EDT | 2024-12-20 | 5.72 | 5.45 | 5.65 | 0.00 | - | 5 | 49 | 29.55% |
| MPC250117C00220000 | 2024-05-09 9:45AM EDT | 2025-01-17 | 6.25 | 6.60 | 6.80 | -0.05 | -0.79% | 10 | 596 | 30.19% |
| MPC250620C00220000 | 2024-04-30 1:13PM EDT | 2025-06-20 | 14.10 | 11.75 | 12.20 | 0.00 | - | 1 | 332 | 31.71% |
| MPC251219C00220000 | 2024-04-16 9:53AM EDT | 2025-12-19 | 30.55 | 16.95 | 17.50 | 0.00 | - | 1 | 25 | 32.36% |
| MPC260116C00220000 | 2024-05-09 11:18AM EDT | 2026-01-16 | 18.20 | 17.55 | 18.20 | -8.52 | -31.89% | 1 | 32 | 32.38% |
| MPC261218C00220000 | 2024-05-01 1:15PM EDT | 2026-12-18 | 23.92 | 24.80 | 26.00 | 0.00 | - | 4 | 10 | 32.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510P00220000 | 2024-05-08 3:21PM EDT | 2024-05-10 | 39.65 | 35.60 | 38.30 | 0.00 | - | 4 | 1 | 188.87% |
| MPC240517P00220000 | 2024-04-18 11:40AM EDT | 2024-05-17 | 23.50 | 36.30 | 38.85 | 0.00 | - | 1 | 279 | 72.27% |
| MPC240524P00220000 | 2024-04-16 1:06PM EDT | 2024-05-24 | 19.90 | 36.30 | 39.00 | 0.00 | - | - | 2 | 55.81% |
| MPC240621P00220000 | 2024-04-30 12:09PM EDT | 2024-06-21 | 34.65 | 36.20 | 39.00 | 0.00 | - | 2 | 299 | 45.72% |
| MPC240719P00220000 | 2024-05-06 11:32AM EDT | 2024-07-19 | 37.70 | 36.15 | 39.00 | 0.00 | - | 2 | 309 | 35.74% |
| MPC240920P00220000 | 2024-04-16 2:15PM EDT | 2024-09-20 | 24.60 | 38.00 | 38.80 | 0.00 | - | 2 | 70 | 25.29% |
| MPC241018P00220000 | 2024-04-15 10:09AM EDT | 2024-10-18 | 23.05 | 37.85 | 39.90 | 0.00 | - | 1 | 9 | 26.84% |
| MPC241220P00220000 | 2024-03-15 3:49PM EDT | 2024-12-20 | 33.40 | 25.70 | 26.20 | 0.00 | - | 20 | 102 | 0.00% |
| MPC250117P00220000 | 2024-05-02 10:44AM EDT | 2025-01-17 | 41.17 | 39.85 | 40.95 | 0.00 | - | 5 | 273 | 24.05% |
| MPC250620P00220000 | 2024-04-09 3:23PM EDT | 2025-06-20 | 29.05 | 41.40 | 43.70 | 0.00 | - | 64 | 56 | 23.58% |
| MPC260116P00220000 | 2024-04-05 11:54AM EDT | 2026-01-16 | 30.70 | 45.00 | 46.70 | 0.00 | - | 2 | 2 | 22.83% |
| MPC261218P00220000 | 2024-04-12 9:40AM EDT | 2026-12-18 | 38.00 | 47.50 | 50.35 | 0.00 | - | 3 | 3 | 21.75% |
© 2024 Yahoo. Todos os direitos reservados.