Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1082 +0,0005 (+0,04%) Petróleo Brent
72,12 +0,51 (+0,71%) Oro
2.606,20 -4,50 (-0,17%) Bitcoin EUR
53.822,70 -320,42 (-0,59%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240920C00090000 | 2024-01-23 11:52AM EDT | 90.00 | 64.10 | 76.55 | 80.00 | 0.00 | - | 2 | 1 | 432.13% |
| MPC240920C00100000 | 2024-08-20 11:31AM EDT | 100.00 | 74.10 | 61.65 | 65.45 | 0.00 | - | 35 | 0 | 283.74% |
| MPC240920C00105000 | 2024-02-29 11:03AM EDT | 105.00 | 62.40 | 96.35 | 99.85 | 0.00 | - | 1 | 3 | 1,025.49% |
| MPC240920C00110000 | 2024-05-14 10:09AM EDT | 110.00 | 61.87 | 60.40 | 63.15 | 0.00 | - | 4 | 9 | 393.90% |
| MPC240920C00115000 | 2024-01-30 10:57AM EDT | 115.00 | 49.40 | 55.50 | 56.70 | 0.00 | - | 2 | 3 | 350.76% |
| MPC240920C00120000 | 2024-01-19 3:04PM EDT | 120.00 | 38.25 | 51.50 | 55.00 | 0.00 | - | 8 | 4 | 362.06% |
| MPC240920C00125000 | 2024-08-22 9:30AM EDT | 125.00 | 47.46 | 36.85 | 40.45 | 0.00 | - | 1 | 10 | 92.97% |
| MPC240920C00130000 | 2024-09-12 12:44PM EDT | 130.00 | 31.15 | 33.05 | 35.25 | 0.00 | - | 1 | 71 | 115.92% |
| MPC240920C00135000 | 2024-08-19 12:32PM EDT | 135.00 | 44.38 | 27.55 | 29.35 | 0.00 | - | 10 | 12 | 107.81% |
| MPC240920C00140000 | 2024-09-10 10:11AM EDT | 140.00 | 21.80 | 23.20 | 24.20 | 0.00 | - | 10 | 15 | 62.50% |
| MPC240920C00145000 | 2024-09-09 11:38AM EDT | 145.00 | 20.70 | 18.30 | 19.45 | 0.00 | - | 3 | 30 | 59.86% |
| MPC240920C00150000 | 2024-09-13 11:33AM EDT | 150.00 | 15.60 | 13.50 | 14.25 | +4.45 | +39.91% | 1 | 42 | 57.23% |
| MPC240920C00152500 | 2024-09-10 10:30AM EDT | 152.50 | 9.85 | 11.10 | 12.05 | 0.00 | - | 90 | 91 | 55.66% |
| MPC240920C00155000 | 2024-09-12 11:09AM EDT | 155.00 | 6.55 | 8.65 | 10.15 | 0.00 | - | 1 | 31 | 57.15% |
| MPC240920C00157500 | 2024-09-13 12:13PM EDT | 157.50 | 8.62 | 6.00 | 8.15 | +4.16 | +93.27% | 3 | 28 | 54.42% |
| MPC240920C00160000 | 2024-09-13 3:25PM EDT | 160.00 | 5.20 | 4.75 | 5.10 | +1.35 | +35.06% | 7 | 134 | 35.94% |
| MPC240920C00162500 | 2024-09-13 3:33PM EDT | 162.50 | 3.40 | 3.25 | 3.40 | +0.79 | +30.27% | 41 | 227 | 33.91% |
| MPC240920C00165000 | 2024-09-13 3:59PM EDT | 165.00 | 2.04 | 1.97 | 2.05 | +0.53 | +35.10% | 66 | 569 | 32.13% |
| MPC240920C00167500 | 2024-09-13 3:45PM EDT | 167.50 | 1.15 | 1.04 | 1.22 | +0.27 | +30.68% | 71 | 73 | 32.45% |
| MPC240920C00170000 | 2024-09-13 3:26PM EDT | 170.00 | 0.63 | 0.56 | 0.62 | +0.18 | +40.00% | 114 | 626 | 31.64% |
| MPC240920C00172500 | 2024-09-13 3:20PM EDT | 172.50 | 0.35 | 0.26 | 0.33 | +0.09 | +34.62% | 58 | 117 | 32.32% |
| MPC240920C00175000 | 2024-09-13 2:47PM EDT | 175.00 | 0.19 | 0.08 | 0.33 | +0.04 | +26.67% | 48 | 1,039 | 38.53% |
| MPC240920C00177500 | 2024-09-13 12:17PM EDT | 177.50 | 0.18 | 0.00 | 0.19 | -0.05 | -21.74% | 4 | 142 | 39.31% |
| MPC240920C00180000 | 2024-09-13 2:50PM EDT | 180.00 | 0.08 | 0.05 | 0.11 | -0.23 | -74.19% | 9 | 1,600 | 40.23% |
| MPC240920C00182500 | 2024-09-13 2:54PM EDT | 182.50 | 0.19 | 0.00 | 0.19 | +0.04 | +26.67% | 4 | 589 | 49.61% |
| MPC240920C00185000 | 2024-09-13 3:11PM EDT | 185.00 | 0.10 | 0.05 | 0.14 | -0.01 | -9.09% | 3 | 933 | 51.56% |
| MPC240920C00187500 | 2024-09-13 12:52PM EDT | 187.50 | 0.08 | 0.00 | 0.18 | -0.31 | -79.49% | 1 | 69 | 52.25% |
| MPC240920C00190000 | 2024-09-13 3:58PM EDT | 190.00 | 0.05 | 0.05 | 0.32 | 0.00 | - | 1 | 672 | 63.48% |
| MPC240920C00192500 | 2024-09-09 11:13AM EDT | 192.50 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 77.54% |
| MPC240920C00195000 | 2024-09-13 11:49AM EDT | 195.00 | 0.10 | 0.00 | 0.19 | +0.09 | +900.00% | 11 | 759 | 65.04% |
| MPC240920C00197500 | 2024-08-20 3:24PM EDT | 197.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | - | 1 | 77.54% |
| MPC240920C00200000 | 2024-09-12 1:27PM EDT | 200.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 2 | 1,745 | 79.98% |
| MPC240920C00205000 | 2024-08-20 1:29PM EDT | 205.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | - | 1 | 111.57% |
| MPC240920C00210000 | 2024-09-09 11:23AM EDT | 210.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 9 | 494 | 84.96% |
| MPC240920C00220000 | 2024-09-13 12:50PM EDT | 220.00 | 0.01 | 0.00 | 0.10 | -0.05 | -83.33% | 2 | 977 | 93.75% |
| MPC240920C00230000 | 2024-08-27 10:33AM EDT | 230.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 5 | 91 | 130.66% |
| MPC240920C00240000 | 2024-09-13 12:47PM EDT | 240.00 | 0.01 | 0.00 | 0.09 | -0.17 | -94.44% | 23 | 144 | 115.63% |
| MPC240920C00250000 | 2024-08-14 3:06PM EDT | 250.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 571 | 166.31% |
| MPC240920C00260000 | 2024-08-13 10:00AM EDT | 260.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 33 | 139.45% |
| MPC240920C00270000 | 2024-09-11 1:31PM EDT | 270.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 20 | 263 | 190.43% |
| MPC240920C00280000 | 2024-09-10 3:16PM EDT | 280.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 5 | 23 | 177.73% |
| MPC240920C00290000 | 2024-07-26 11:42AM EDT | 290.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 5 | 194.53% |
| MPC240920C00300000 | 2024-09-09 12:23PM EDT | 300.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 25 | 222.27% |
| MPC240920C00310000 | 2024-09-12 11:14AM EDT | 310.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 71 | 164.06% |
| MPC240920C00320000 | 2024-09-06 9:45AM EDT | 320.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 18 | 47 | 178.13% |
Opciones de ventapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240920P00075000 | 2024-09-04 1:02PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 187.50% |
| MPC240920P00080000 | 2024-05-10 10:26AM EDT | 80.00 | 0.05 | 0.00 | 0.42 | 0.00 | - | 8 | 16 | 258.98% |
| MPC240920P00090000 | 2024-09-12 9:41AM EDT | 90.00 | 0.21 | 0.03 | 0.01 | 0.00 | - | 5 | 9 | 167.19% |
| MPC240920P00095000 | 2024-07-16 11:10AM EDT | 95.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 1 | 8 | 238.87% |
| MPC240920P00100000 | 2024-04-18 12:26PM EDT | 100.00 | 0.15 | 0.03 | 0.32 | 0.00 | - | 10 | 26 | 180.08% |
| MPC240920P00105000 | 2024-01-10 11:51AM EDT | 105.00 | 2.05 | 0.41 | 1.15 | 0.00 | - | - | 3 | 212.89% |
| MPC240920P00110000 | 2024-09-12 1:38PM EDT | 110.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 7 | 14 | 127.34% |
| MPC240920P00115000 | 2024-09-10 3:14PM EDT | 115.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 6 | 31 | 114.84% |
| MPC240920P00120000 | 2024-01-05 11:33AM EDT | 120.00 | 4.00 | 1.68 | 2.40 | 0.00 | - | 2 | 2 | 202.00% |
| MPC240920P00125000 | 2024-09-10 3:53PM EDT | 125.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 1 | 114 | 89.84% |
| MPC240920P00130000 | 2024-09-11 11:46AM EDT | 130.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 1 | 279 | 79.30% |
| MPC240920P00135000 | 2024-09-13 10:51AM EDT | 135.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 3 | 317 | 66.02% |
| MPC240920P00140000 | 2024-09-11 2:44PM EDT | 140.00 | 0.26 | 0.00 | 0.13 | 0.00 | - | 6 | 131 | 56.84% |
| MPC240920P00145000 | 2024-09-12 12:30PM EDT | 145.00 | 0.23 | 0.00 | 0.35 | 0.00 | - | 8 | 203 | 53.91% |
| MPC240920P00150000 | 2024-09-13 12:02PM EDT | 150.00 | 0.17 | 0.15 | 0.33 | -0.23 | -57.50% | 9 | 165 | 47.41% |
| MPC240920P00152500 | 2024-09-13 1:17PM EDT | 152.50 | 0.21 | 0.23 | 0.31 | -0.94 | -81.74% | 5 | 21 | 39.75% |
| MPC240920P00155000 | 2024-09-13 2:49PM EDT | 155.00 | 0.38 | 0.42 | 0.49 | -0.71 | -65.14% | 9 | 530 | 37.16% |
| MPC240920P00157500 | 2024-09-13 1:29PM EDT | 157.50 | 0.48 | 0.71 | 0.83 | -1.24 | -72.09% | 5 | 51 | 35.50% |
| MPC240920P00160000 | 2024-09-13 3:59PM EDT | 160.00 | 1.28 | 1.20 | 1.32 | -1.13 | -46.89% | 44 | 212 | 33.20% |
| MPC240920P00162500 | 2024-09-13 3:44PM EDT | 162.50 | 2.16 | 2.01 | 2.10 | -1.19 | -35.52% | 32 | 78 | 31.23% |
| MPC240920P00165000 | 2024-09-13 3:52PM EDT | 165.00 | 3.51 | 3.20 | 3.40 | -1.29 | -26.88% | 61 | 432 | 31.30% |
| MPC240920P00167500 | 2024-09-13 2:33PM EDT | 167.50 | 4.55 | 4.75 | 5.05 | -4.67 | -50.65% | 23 | 102 | 31.18% |
| MPC240920P00170000 | 2024-09-13 12:37PM EDT | 170.00 | 6.05 | 6.25 | 7.50 | -3.75 | -38.27% | 2 | 340 | 39.38% |
| MPC240920P00172500 | 2024-09-13 11:49AM EDT | 172.50 | 7.46 | 8.65 | 10.10 | -0.94 | -11.19% | 1 | 177 | 49.17% |
| MPC240920P00175000 | 2024-09-13 1:37PM EDT | 175.00 | 9.65 | 11.10 | 12.40 | -3.97 | -29.15% | 1 | 358 | 53.17% |
| MPC240920P00177500 | 2024-09-04 12:12PM EDT | 177.50 | 6.45 | 12.75 | 14.50 | 0.00 | - | 1 | 188 | 51.37% |
| MPC240920P00180000 | 2024-09-13 2:17PM EDT | 180.00 | 15.20 | 16.10 | 17.05 | -4.30 | -22.05% | 4 | 372 | 58.84% |
| MPC240920P00182500 | 2024-09-11 3:45PM EDT | 182.50 | 23.65 | 17.50 | 19.60 | 0.00 | - | 1 | 1 | 66.16% |
| MPC240920P00185000 | 2024-09-12 3:38PM EDT | 185.00 | 24.00 | 20.05 | 22.05 | 0.00 | - | 174 | 2 | 70.61% |
| MPC240920P00187500 | 2024-09-03 11:30AM EDT | 187.50 | 13.00 | 22.50 | 24.60 | 0.00 | - | 1 | 0 | 77.64% |
| MPC240920P00190000 | 2024-09-12 3:38PM EDT | 190.00 | 29.00 | 24.65 | 28.25 | 0.00 | - | 172 | 23 | 109.86% |
| MPC240920P00192500 | 2024-09-03 3:34PM EDT | 192.50 | 18.16 | 28.15 | 30.85 | 0.00 | - | 14 | 2 | 85.21% |
| MPC240920P00195000 | 2024-09-03 3:48PM EDT | 195.00 | 21.05 | 30.50 | 33.20 | 0.00 | - | 1 | 0 | 84.67% |
| MPC240920P00200000 | 2024-08-26 10:33AM EDT | 200.00 | 23.75 | 35.45 | 37.55 | 0.00 | - | 1 | 0 | 71.29% |
| MPC240920P00210000 | 2024-04-30 1:29PM EDT | 210.00 | 29.17 | 36.35 | 39.75 | 0.00 | - | 1 | 103 | 0.00% |
| MPC240920P00220000 | 2024-05-15 3:12PM EDT | 220.00 | 46.00 | 48.05 | 51.60 | 0.00 | - | 220 | 0 | 0.00% |
| MPC240920P00230000 | 2024-05-15 3:45PM EDT | 230.00 | 57.72 | 58.05 | 61.60 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240920P00240000 | 2024-05-15 3:45PM EDT | 240.00 | 67.74 | 68.15 | 71.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.