Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.301,19 +128,76 (+0,22%)
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 comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524C00140000 | 2024-04-18 9:38AM EDT | 140.00 | 59.00 | 40.65 | 44.20 | 0.00 | - | - | 10 | 89.80% |
| MPC240524C00155000 | 2024-04-09 1:44PM EDT | 155.00 | 57.01 | 25.70 | 29.00 | 0.00 | - | 10 | 12 | 60.35% |
| MPC240524C00160000 | 2024-05-02 12:40PM EDT | 160.00 | 22.05 | 21.15 | 24.55 | 0.00 | - | 2 | 4 | 57.59% |
| MPC240524C00190000 | 2024-05-03 1:55PM EDT | 190.00 | 1.65 | 1.75 | 1.93 | -0.85 | -34.00% | 13 | 40 | 27.34% |
| MPC240524C00195000 | 2024-05-03 3:37PM EDT | 195.00 | 0.80 | 0.82 | 0.98 | -0.51 | -38.93% | 21 | 82 | 27.64% |
| MPC240524C00200000 | 2024-05-03 11:54AM EDT | 200.00 | 0.40 | 0.36 | 0.42 | -0.31 | -43.66% | 2 | 98 | 27.30% |
| MPC240524C00205000 | 2024-05-02 9:56AM EDT | 205.00 | 0.25 | 0.14 | 0.20 | 0.00 | - | 3 | 47 | 28.13% |
| MPC240524C00210000 | 2024-05-01 10:39AM EDT | 210.00 | 0.13 | 0.05 | 0.11 | 0.00 | - | 1 | 23 | 29.69% |
| MPC240524C00215000 | 2024-05-01 3:40PM EDT | 215.00 | 0.01 | 0.02 | 0.27 | 0.00 | - | 1 | 240 | 39.16% |
| MPC240524C00220000 | 2024-04-29 10:19AM EDT | 220.00 | 1.25 | 0.00 | 2.01 | 0.00 | - | 7 | 11 | 57.32% |
| MPC240524C00225000 | 2024-04-30 9:32AM EDT | 225.00 | 0.18 | 0.00 | 1.27 | 0.00 | - | 2 | 224 | 56.20% |
| MPC240524C00230000 | 2024-04-26 9:35AM EDT | 230.00 | 0.42 | 0.00 | 0.50 | 0.00 | - | 4 | 2 | 51.12% |
| MPC240524C00235000 | 2024-04-26 9:35AM EDT | 235.00 | 0.24 | 0.00 | 1.27 | 0.00 | - | 2 | 13 | 65.04% |
| MPC240524C00240000 | 2024-04-22 10:31AM EDT | 240.00 | 0.16 | 0.00 | 0.58 | 0.00 | - | 1 | 21 | 60.16% |
| MPC240524C00245000 | 2024-04-29 9:40AM EDT | 245.00 | 0.12 | 0.00 | 2.13 | 0.00 | - | 7 | 13 | 81.42% |
| MPC240524C00250000 | 2024-04-15 1:53PM EDT | 250.00 | 0.47 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 77.15% |
| MPC240524C00275000 | 2024-04-08 11:07AM EDT | 275.00 | 0.40 | 0.00 | 0.77 | 0.00 | - | - | 15 | 87.40% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524P00150000 | 2024-04-30 3:58PM EDT | 150.00 | 0.15 | 0.03 | 0.09 | 0.00 | - | 3 | 9 | 39.36% |
| MPC240524P00160000 | 2024-05-01 11:55AM EDT | 160.00 | 0.73 | 0.20 | 0.27 | 0.00 | - | 2 | 5 | 33.84% |
| MPC240524P00165000 | 2024-05-03 1:45PM EDT | 165.00 | 0.62 | 0.36 | 0.51 | 0.00 | - | 108 | 123 | 31.67% |
| MPC240524P00175000 | 2024-05-03 1:00PM EDT | 175.00 | 2.13 | 1.86 | 1.97 | -0.67 | -23.93% | 2 | 2 | 28.98% |
| MPC240524P00180000 | 2024-05-03 1:10PM EDT | 180.00 | 3.95 | 3.50 | 3.75 | -0.05 | -1.25% | 36 | 18 | 29.08% |
| MPC240524P00185000 | 2024-05-03 10:36AM EDT | 185.00 | 7.10 | 6.00 | 7.05 | +0.42 | +6.29% | 2 | 11 | 33.47% |
| MPC240524P00190000 | 2024-05-03 10:22AM EDT | 190.00 | 10.03 | 8.95 | 10.65 | -3.41 | -25.37% | 4 | 20 | 35.83% |
| MPC240524P00195000 | 2024-04-30 12:18PM EDT | 195.00 | 11.40 | 12.60 | 15.70 | 0.00 | - | 11 | 9 | 45.29% |
| MPC240524P00200000 | 2024-04-30 3:52PM EDT | 200.00 | 18.64 | 17.85 | 19.00 | 0.00 | - | 10 | 24 | 39.89% |
| MPC240524P00205000 | 2024-04-29 10:28AM EDT | 205.00 | 9.33 | 22.30 | 24.05 | 0.00 | - | 3 | 6 | 47.05% |
| MPC240524P00210000 | 2024-04-10 10:38AM EDT | 210.00 | 6.87 | 26.35 | 30.05 | 0.00 | - | - | 6 | 62.67% |
| MPC240524P00215000 | 2024-04-19 11:13AM EDT | 215.00 | 19.66 | 31.60 | 35.10 | 0.00 | - | 21 | 35 | 50.68% |
| MPC240524P00220000 | 2024-04-16 1:06PM EDT | 220.00 | 19.90 | 36.75 | 40.05 | 0.00 | - | - | 2 | 56.54% |
© 2024 Yahoo. Todos los derechos reservados.