Mercados españoles abiertos en 8 hrs 6 min
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0732 +0,0014 (+0,13%) Petróleo Brent
83,82 +0,15 (+0,18%) Bitcoin EUR
55.370,96 +1.329,71 (+2,46%)
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 comprapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00125000 | 2024-01-19 4:53PM EDT | 125.00 | 30.55 | 44.50 | 48.20 | 0.00 | - | 1 | 1 | 0.00% |
| MPC240517C00130000 | 2024-03-18 11:08AM EDT | 130.00 | 65.02 | 71.60 | 74.90 | 0.00 | - | 1 | 2 | 326.98% |
| MPC240517C00135000 | 2024-04-12 3:12PM EDT | 135.00 | 73.88 | 46.50 | 50.15 | 0.00 | - | 4 | 4 | 80.52% |
| MPC240517C00140000 | 2024-04-05 10:06AM EDT | 140.00 | 78.50 | 41.40 | 45.30 | 0.00 | - | 1 | 6 | 73.19% |
| MPC240517C00145000 | 2024-04-12 1:41PM EDT | 145.00 | 64.64 | 36.50 | 40.30 | 0.00 | - | 1 | 11 | 66.60% |
| MPC240517C00150000 | 2024-05-02 1:53PM EDT | 150.00 | 33.16 | 31.45 | 35.25 | -16.29 | -32.94% | 5 | 97 | 57.13% |
| MPC240517C00155000 | 2024-04-23 10:29AM EDT | 155.00 | 43.00 | 26.45 | 30.35 | 0.00 | - | 1 | 318 | 50.59% |
| MPC240517C00160000 | 2024-04-24 3:51PM EDT | 160.00 | 39.70 | 22.15 | 25.85 | 0.00 | - | 5 | 101 | 53.03% |
| MPC240517C00165000 | 2024-04-30 10:06AM EDT | 165.00 | 25.90 | 17.75 | 19.85 | 0.00 | - | 2 | 473 | 53.76% |
| MPC240517C00170000 | 2024-05-02 3:58PM EDT | 170.00 | 13.78 | 12.85 | 14.05 | +2.48 | +21.95% | 1 | 312 | 35.30% |
| MPC240517C00175000 | 2024-05-02 11:31AM EDT | 175.00 | 8.97 | 9.35 | 9.65 | +2.37 | +35.91% | 43 | 737 | 30.97% |
| MPC240517C00180000 | 2024-05-02 3:58PM EDT | 180.00 | 5.88 | 5.80 | 5.95 | +2.19 | +59.35% | 91 | 358 | 28.47% |
| MPC240517C00185000 | 2024-05-02 3:11PM EDT | 185.00 | 3.50 | 3.20 | 3.35 | +1.35 | +62.79% | 74 | 254 | 27.97% |
| MPC240517C00187500 | 2024-05-02 3:01PM EDT | 187.50 | 2.43 | 2.27 | 2.45 | +1.22 | +100.83% | 34 | 19 | 28.13% |
| MPC240517C00190000 | 2024-05-02 3:16PM EDT | 190.00 | 1.75 | 1.56 | 1.72 | +0.60 | +52.17% | 19 | 335 | 28.06% |
| MPC240517C00192500 | 2024-05-02 3:45PM EDT | 192.50 | 1.06 | 1.05 | 1.18 | +0.30 | +39.47% | 19 | 161 | 28.08% |
| MPC240517C00195000 | 2024-05-02 3:16PM EDT | 195.00 | 0.80 | 0.69 | 0.76 | +0.35 | +77.78% | 27 | 567 | 27.78% |
| MPC240517C00197500 | 2024-05-02 12:11PM EDT | 197.50 | 0.37 | 0.45 | 0.50 | +0.05 | +15.63% | 1 | 229 | 27.98% |
| MPC240517C00200000 | 2024-05-02 2:07PM EDT | 200.00 | 0.31 | 0.28 | 0.34 | +0.11 | +55.00% | 40 | 1,248 | 28.52% |
| MPC240517C00202500 | 2024-04-30 1:58PM EDT | 202.50 | 0.19 | 0.17 | 0.23 | -0.37 | -66.07% | 3 | 53 | 29.05% |
| MPC240517C00205000 | 2024-05-02 3:28PM EDT | 205.00 | 0.12 | 0.10 | 0.16 | +0.05 | +71.43% | 3 | 43 | 29.74% |
| MPC240517C00207500 | 2024-05-01 11:29AM EDT | 207.50 | 0.04 | 0.06 | 0.10 | 0.00 | - | 1 | 34 | 29.88% |
| MPC240517C00210000 | 2024-05-02 3:45PM EDT | 210.00 | 0.04 | 0.03 | 0.07 | +0.01 | +33.33% | 29 | 712 | 30.57% |
| MPC240517C00212500 | 2024-05-01 9:50AM EDT | 212.50 | 0.05 | 0.01 | 0.06 | 0.00 | - | 30 | 56 | 32.13% |
| MPC240517C00215000 | 2024-05-01 12:04PM EDT | 215.00 | 0.02 | 0.01 | 0.24 | -0.01 | -33.33% | 11 | 126 | 42.38% |
| MPC240517C00217500 | 2024-05-01 9:45AM EDT | 217.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 61 | 34.57% |
| MPC240517C00220000 | 2024-05-01 3:57PM EDT | 220.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 7 | 2,066 | 35.16% |
| MPC240517C00222500 | 2024-04-30 10:35AM EDT | 222.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 53.71% |
| MPC240517C00230000 | 2024-05-01 3:07PM EDT | 230.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 552 | 60.84% |
| MPC240517C00240000 | 2024-05-02 10:56AM EDT | 240.00 | 0.05 | 0.00 | 0.10 | +0.04 | +400.00% | 16 | 347 | 52.34% |
| MPC240517C00250000 | 2024-04-30 11:27AM EDT | 250.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 11 | 158 | 52.34% |
| MPC240517C00260000 | 2024-04-26 1:30PM EDT | 260.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 70 | 75.00% |
| MPC240517C00270000 | 2024-04-05 1:18PM EDT | 270.00 | 0.42 | 0.00 | 0.67 | 0.00 | - | 4 | 11 | 91.70% |
| MPC240517C00280000 | 2024-04-08 9:46AM EDT | 280.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | - | 1 | 96.97% |
Opciones de ventapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00080000 | 2024-03-07 1:59PM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 194.24% |
| MPC240517P00090000 | 2024-03-15 3:53PM EDT | 90.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 168.95% |
| MPC240517P00100000 | 2024-03-12 12:13PM EDT | 100.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 146.29% |
| MPC240517P00110000 | 2024-02-05 3:30PM EDT | 110.00 | 0.29 | 0.00 | 2.22 | 0.00 | - | 2 | 4 | 154.00% |
| MPC240517P00115000 | 2024-01-11 4:12PM EDT | 115.00 | 1.06 | 0.23 | 0.40 | 0.00 | - | - | 2 | 112.70% |
| MPC240517P00120000 | 2024-03-19 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| MPC240517P00125000 | 2024-04-18 12:30PM EDT | 125.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 26 | 97.66% |
| MPC240517P00130000 | 2024-04-30 3:18PM EDT | 130.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 30 | 197 | 69.34% |
| MPC240517P00135000 | 2024-04-17 2:28PM EDT | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 344 | 63.09% |
| MPC240517P00140000 | 2024-04-18 12:02PM EDT | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 28 | 72.31% |
| MPC240517P00145000 | 2024-04-22 3:51PM EDT | 145.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 76 | 54.88% |
| MPC240517P00150000 | 2024-04-30 3:46PM EDT | 150.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 2 | 603 | 42.87% |
| MPC240517P00155000 | 2024-05-01 11:38AM EDT | 155.00 | 0.17 | 0.04 | 0.09 | 0.00 | - | 1 | 642 | 37.99% |
| MPC240517P00160000 | 2024-05-01 1:13PM EDT | 160.00 | 0.40 | 0.11 | 0.15 | 0.00 | - | 60 | 195 | 34.38% |
| MPC240517P00165000 | 2024-05-01 1:08PM EDT | 165.00 | 0.85 | 0.27 | 0.31 | 0.00 | - | 6 | 186 | 31.98% |
| MPC240517P00170000 | 2024-05-02 3:10PM EDT | 170.00 | 0.62 | 0.64 | 0.72 | -1.04 | -62.65% | 17 | 507 | 30.76% |
| MPC240517P00175000 | 2024-05-02 3:11PM EDT | 175.00 | 1.35 | 1.46 | 1.55 | -1.32 | -49.44% | 20 | 365 | 29.69% |
| MPC240517P00177500 | 2024-05-02 3:17PM EDT | 177.50 | 2.00 | 2.07 | 2.23 | -1.70 | -45.95% | 17 | 143 | 29.44% |
| MPC240517P00180000 | 2024-05-02 3:11PM EDT | 180.00 | 2.79 | 3.00 | 3.15 | -2.41 | -46.35% | 42 | 223 | 29.51% |
| MPC240517P00182500 | 2024-05-02 3:10PM EDT | 182.50 | 3.88 | 4.10 | 4.25 | -1.92 | -33.10% | 46 | 100 | 29.30% |
| MPC240517P00185000 | 2024-05-02 10:24AM EDT | 185.00 | 6.45 | 5.45 | 5.65 | -1.25 | -16.23% | 6 | 235 | 29.63% |
| MPC240517P00187500 | 2024-05-02 2:40PM EDT | 187.50 | 7.10 | 7.00 | 7.25 | -3.75 | -34.56% | 3 | 73 | 29.90% |
| MPC240517P00190000 | 2024-05-02 9:54AM EDT | 190.00 | 10.60 | 8.80 | 9.15 | -2.72 | -20.42% | 3 | 342 | 31.01% |
| MPC240517P00192500 | 2024-05-02 9:54AM EDT | 192.50 | 12.70 | 10.00 | 11.70 | +5.10 | +67.11% | 3 | 7 | 36.35% |
| MPC240517P00195000 | 2024-05-02 2:02PM EDT | 195.00 | 13.35 | 12.80 | 14.25 | -4.54 | -25.38% | 6 | 591 | 41.41% |
| MPC240517P00197500 | 2024-04-30 9:56AM EDT | 197.50 | 8.55 | 15.10 | 15.70 | 0.00 | - | 7 | 77 | 35.91% |
| MPC240517P00200000 | 2024-05-02 3:11PM EDT | 200.00 | 17.00 | 17.05 | 18.15 | -3.50 | -17.07% | 11 | 390 | 39.12% |
| MPC240517P00202500 | 2024-05-02 1:30PM EDT | 202.50 | 20.00 | 19.60 | 20.90 | -3.10 | -13.42% | 1 | 15 | 45.56% |
| MPC240517P00205000 | 2024-04-30 3:11PM EDT | 205.00 | 20.98 | 22.05 | 23.20 | 0.00 | - | 18 | 10 | 46.80% |
| MPC240517P00207500 | 2024-05-01 10:30AM EDT | 207.50 | 27.79 | 23.40 | 26.75 | 0.00 | - | 2 | 6 | 61.74% |
| MPC240517P00210000 | 2024-04-30 1:59PM EDT | 210.00 | 24.53 | 25.75 | 29.20 | 0.00 | - | 3 | 346 | 64.87% |
| MPC240517P00212500 | 2024-04-24 9:30AM EDT | 212.50 | 15.72 | 27.90 | 31.70 | 0.00 | - | - | 1 | 68.38% |
| MPC240517P00215000 | 2024-04-30 2:21PM EDT | 215.00 | 29.10 | 30.55 | 34.25 | 0.00 | - | 2 | 0 | 72.34% |
| MPC240517P00217500 | 2024-04-30 2:21PM EDT | 217.50 | 31.61 | 32.95 | 36.75 | 0.00 | - | 1 | 0 | 75.68% |
| MPC240517P00220000 | 2024-04-18 11:40AM EDT | 220.00 | 23.50 | 35.50 | 39.20 | 0.00 | - | 1 | 279 | 78.39% |
| MPC240517P00230000 | 2024-04-12 9:41AM EDT | 230.00 | 20.60 | 45.35 | 49.20 | 0.00 | - | 6 | 24 | 55.76% |
| MPC240517P00270000 | 2024-04-08 9:51AM EDT | 270.00 | 52.05 | 85.30 | 89.10 | 0.00 | - | 1 | 0 | 81.84% |
© 2024 Yahoo. Todos los derechos reservados.