Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.520,78 -32,27 (-0,05%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240531C00145000 | 2024-05-02 11:45AM EDT | 145.00 | 37.50 | 34.00 | 37.15 | 0.00 | - | - | 0 | 81.15% |
| MPC240531C00150000 | 2024-04-30 3:24PM EDT | 150.00 | 34.52 | 29.00 | 32.10 | 0.00 | - | 1 | 0 | 70.51% |
| MPC240531C00155000 | 2024-05-15 9:41AM EDT | 155.00 | 18.00 | 24.05 | 27.20 | 0.00 | - | 1 | 2 | 61.87% |
| MPC240531C00165000 | 2024-05-07 2:46PM EDT | 165.00 | 16.10 | 13.70 | 17.35 | 0.00 | - | 1 | 0 | 61.38% |
| MPC240531C00170000 | 2024-05-16 1:24PM EDT | 170.00 | 5.98 | 9.35 | 11.30 | 0.00 | - | 3 | 22 | 38.48% |
| MPC240531C00175000 | 2024-05-17 3:47PM EDT | 175.00 | 7.12 | 5.80 | 6.90 | +3.86 | +118.40% | 13 | 115 | 31.12% |
| MPC240531C00177500 | 2024-05-16 11:31AM EDT | 177.50 | 2.56 | 2.28 | 2.58 | +0.74 | +40.66% | 3 | 11 | 8.88% |
| MPC240531C00180000 | 2024-05-17 3:56PM EDT | 180.00 | 3.56 | 3.20 | 4.00 | +1.91 | +115.76% | 41 | 84 | 30.75% |
| MPC240531C00182500 | 2024-05-17 10:35AM EDT | 182.50 | 1.83 | 1.48 | 1.85 | +0.95 | +107.95% | 11 | 5 | 22.44% |
| MPC240531C00185000 | 2024-05-17 3:42PM EDT | 185.00 | 1.75 | 1.24 | 1.61 | +1.19 | +212.50% | 119 | 111 | 26.78% |
| MPC240531C00187500 | 2024-05-16 10:39AM EDT | 187.50 | 0.34 | 0.25 | 0.51 | +0.13 | +61.90% | 1 | 6 | 20.83% |
| MPC240531C00190000 | 2024-05-17 1:36PM EDT | 190.00 | 0.53 | 0.44 | 0.58 | +0.38 | +253.33% | 6 | 31 | 26.07% |
| MPC240531C00195000 | 2024-05-13 2:18PM EDT | 195.00 | 0.23 | 0.15 | 0.78 | 0.00 | - | 15 | 41 | 37.06% |
| MPC240531C00197500 | 2024-05-13 11:46AM EDT | 197.50 | 0.19 | 0.02 | 1.15 | 0.00 | - | 40 | 40 | 46.07% |
| MPC240531C00200000 | 2024-05-15 10:15AM EDT | 200.00 | 0.05 | 0.04 | 0.75 | 0.00 | - | 10 | 226 | 44.31% |
| MPC240531C00205000 | 2024-05-10 1:19PM EDT | 205.00 | 0.11 | 0.02 | 0.13 | 0.00 | - | 4 | 23 | 36.04% |
| MPC240531C00210000 | 2024-05-10 1:19PM EDT | 210.00 | 0.06 | 0.01 | 1.31 | 0.00 | - | 1 | 25 | 56.49% |
| MPC240531C00215000 | 2024-05-01 11:31AM EDT | 215.00 | 0.29 | 0.00 | 0.91 | 0.00 | - | 1 | 3 | 58.01% |
| MPC240531C00220000 | 2024-04-30 12:26PM EDT | 220.00 | 0.23 | 0.00 | 0.76 | 0.00 | - | 1 | 12 | 61.57% |
| MPC240531C00225000 | 2024-05-07 3:36PM EDT | 225.00 | 0.09 | 0.00 | 0.96 | 0.00 | - | 1 | 3 | 69.97% |
| MPC240531C00230000 | 2024-04-17 1:21PM EDT | 230.00 | 1.56 | 0.00 | 0.95 | 0.00 | - | 3 | 3 | 75.15% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240531P00155000 | 2024-05-02 11:22AM EDT | 155.00 | 0.25 | 0.02 | 1.33 | 0.00 | - | - | 11 | 56.54% |
| MPC240531P00160000 | 2024-05-17 1:18PM EDT | 160.00 | 0.07 | 0.01 | 0.85 | -0.14 | -66.67% | 4 | 42 | 50.07% |
| MPC240531P00162500 | 2024-05-16 9:43AM EDT | 162.50 | 0.51 | 0.10 | 0.73 | 0.00 | - | 2 | 47 | 43.19% |
| MPC240531P00165000 | 2024-05-17 1:08PM EDT | 165.00 | 0.20 | 0.08 | 0.38 | -0.19 | -48.72% | 3 | 55 | 32.15% |
| MPC240531P00170000 | 2024-05-17 10:24AM EDT | 170.00 | 0.50 | 0.43 | 0.65 | -0.90 | -64.29% | 5 | 291 | 27.30% |
| MPC240531P00172500 | 2024-05-16 2:59PM EDT | 172.50 | 2.16 | 1.14 | 1.30 | 0.00 | - | 16 | 36 | 29.24% |
| MPC240531P00175000 | 2024-05-17 3:10PM EDT | 175.00 | 1.21 | 1.24 | 1.53 | -1.99 | -62.19% | 25 | 59 | 25.18% |
| MPC240531P00177500 | 2024-05-17 10:24AM EDT | 177.50 | 2.68 | 2.83 | 2.96 | -1.87 | -41.10% | 5 | 12 | 29.40% |
| MPC240531P00180000 | 2024-05-17 3:18PM EDT | 180.00 | 2.88 | 3.15 | 3.45 | -3.37 | -53.92% | 47 | 28 | 24.24% |
| MPC240531P00185000 | 2024-05-17 1:21PM EDT | 185.00 | 6.29 | 4.35 | 6.70 | -7.64 | -54.85% | 1 | 13 | 24.70% |
| MPC240531P00190000 | 2024-05-10 11:27AM EDT | 190.00 | 11.22 | 10.15 | 11.10 | 0.00 | - | 1 | 0 | 28.54% |
| MPC240531P00195000 | 2024-05-16 10:35AM EDT | 195.00 | 20.67 | 14.65 | 16.90 | 0.00 | - | 2 | 4 | 46.70% |
| MPC240531P00200000 | 2024-04-29 12:06PM EDT | 200.00 | 6.75 | 18.30 | 21.75 | 0.00 | - | - | 0 | 53.56% |
| MPC240531P00205000 | 2024-05-16 3:03PM EDT | 205.00 | 28.50 | 23.15 | 26.30 | 0.00 | - | 50 | 1 | 55.10% |
| MPC240531P00210000 | 2024-05-15 3:05PM EDT | 210.00 | 38.43 | 28.10 | 31.35 | 0.00 | - | 38 | 0 | 62.94% |
© 2024 Yahoo. Todos los derechos reservados.