Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0685 +0,0013 (+0,12%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.306,60 +3,70 (+0,16%) Bitcoin EUR
54.471,07 -2.873,80 (-5,01%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621C00060000 | 2024-02-16 4:22PM EDT | 60.00 | 110.85 | 132.05 | 136.90 | 0.00 | - | 2 | 0 | 340.45% |
| MPC240621C00065000 | 2024-02-02 4:59PM EDT | 65.00 | 102.08 | 107.25 | 110.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC240621C00070000 | 2023-11-28 11:22AM EDT | 70.00 | 82.19 | 76.20 | 78.40 | 0.00 | - | 1 | 10 | 0.00% |
| MPC240621C00075000 | 2023-08-11 10:31AM EDT | 75.00 | 74.75 | 81.30 | 82.55 | 0.00 | - | 1 | 3 | 0.00% |
| MPC240621C00080000 | 2024-02-12 3:37PM EDT | 80.00 | 89.55 | 107.55 | 111.10 | 0.00 | - | 1 | 2 | 215.28% |
| MPC240621C00085000 | 2024-02-15 10:54AM EDT | 85.00 | 85.55 | 107.25 | 111.50 | 0.00 | - | 1 | 15 | 246.45% |
| MPC240621C00090000 | 2024-04-18 1:08PM EDT | 90.00 | 106.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| MPC240621C00095000 | 2024-02-15 10:54AM EDT | 95.00 | 75.86 | 97.35 | 102.00 | 0.00 | - | 27 | 30 | 220.45% |
| MPC240621C00100000 | 2024-04-18 1:35PM EDT | 100.00 | 95.60 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| MPC240621C00105000 | 2024-04-24 2:05PM EDT | 105.00 | 93.60 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| MPC240621C00110000 | 2024-04-19 3:06PM EDT | 110.00 | 86.90 | 0.00 | 0.00 | 0.00 | - | 400 | 244 | 0.00% |
| MPC240621C00115000 | 2024-04-30 12:55PM EDT | 115.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 0.00% |
| MPC240621C00120000 | 2024-04-29 3:24PM EDT | 120.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 2 | 334 | 0.00% |
| MPC240621C00125000 | 2024-04-29 11:19AM EDT | 125.00 | 75.30 | 0.00 | 0.00 | 0.00 | - | 1 | 496 | 0.00% |
| MPC240621C00130000 | 2024-04-29 11:19AM EDT | 130.00 | 70.38 | 0.00 | 0.00 | 0.00 | - | 18 | 1,192 | 0.00% |
| MPC240621C00135000 | 2024-04-29 11:24AM EDT | 135.00 | 65.70 | 0.00 | 0.00 | 0.00 | - | 3 | 412 | 0.00% |
| MPC240621C00140000 | 2024-04-29 11:32AM EDT | 140.00 | 60.99 | 0.00 | 0.00 | 0.00 | - | 3 | 131 | 0.00% |
| MPC240621C00145000 | 2024-04-30 1:03PM EDT | 145.00 | 40.44 | 0.00 | 0.00 | 0.00 | - | 7 | 512 | 0.00% |
| MPC240621C00150000 | 2024-04-30 3:53PM EDT | 150.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 5 | 912 | 0.00% |
| MPC240621C00155000 | 2024-04-25 3:50PM EDT | 155.00 | 45.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1,404 | 0.00% |
| MPC240621C00160000 | 2024-04-30 12:33PM EDT | 160.00 | 26.69 | 0.00 | 0.00 | 0.00 | - | 4 | 439 | 0.00% |
| MPC240621C00165000 | 2024-04-30 2:40PM EDT | 165.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 14 | 1,159 | 0.00% |
| MPC240621C00170000 | 2024-04-30 3:52PM EDT | 170.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 6 | 1,313 | 0.00% |
| MPC240621C00175000 | 2024-04-30 11:28AM EDT | 175.00 | 17.17 | 0.00 | 0.00 | 0.00 | - | 2 | 695 | 0.00% |
| MPC240621C00180000 | 2024-04-30 3:59PM EDT | 180.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 535 | 892 | 0.00% |
| MPC240621C00185000 | 2024-04-30 3:59PM EDT | 185.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 176 | 713 | 1.56% |
| MPC240621C00190000 | 2024-04-30 3:58PM EDT | 190.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 139 | 738 | 3.13% |
| MPC240621C00195000 | 2024-04-30 3:17PM EDT | 195.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 220 | 700 | 3.13% |
| MPC240621C00200000 | 2024-04-30 3:57PM EDT | 200.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 166 | 444 | 6.25% |
| MPC240621C00210000 | 2024-04-30 3:58PM EDT | 210.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 212 | 1,902 | 6.25% |
| MPC240621C00220000 | 2024-04-30 3:25PM EDT | 220.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 249 | 1,987 | 12.50% |
| MPC240621C00230000 | 2024-04-30 2:07PM EDT | 230.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 48 | 347 | 12.50% |
| MPC240621C00240000 | 2024-04-30 12:14PM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 173 | 12.50% |
| MPC240621C00250000 | 2024-04-30 3:37PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 389 | 12.50% |
| MPC240621C00260000 | 2024-04-29 1:08PM EDT | 260.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 25.00% |
| MPC240621C00270000 | 2024-04-09 3:57PM EDT | 270.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 75 | 25.00% |
| MPC240621C00280000 | 2024-04-25 2:49PM EDT | 280.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 350 | 25.00% |
| MPC240621C00290000 | 2024-04-08 11:58AM EDT | 290.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| MPC240621C00300000 | 2024-04-29 1:11PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621P00055000 | 2024-01-05 2:29PM EDT | 55.00 | 0.07 | 0.00 | 0.94 | 0.00 | - | 3 | 67 | 157.32% |
| MPC240621P00060000 | 2024-01-11 2:18PM EDT | 60.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 7 | 168.41% |
| MPC240621P00065000 | 2024-01-16 2:27PM EDT | 65.00 | 0.12 | 0.00 | 0.22 | 0.00 | - | 2 | 106 | 111.72% |
| MPC240621P00070000 | 2024-04-22 3:39PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 50.00% |
| MPC240621P00075000 | 2024-02-29 2:28PM EDT | 75.00 | 0.34 | 0.00 | 0.62 | 0.00 | - | 1 | 115 | 111.52% |
| MPC240621P00080000 | 2024-01-19 10:30AM EDT | 80.00 | 0.18 | 0.03 | 0.56 | 0.00 | - | 10 | 29 | 103.22% |
| MPC240621P00085000 | 2024-01-29 2:29PM EDT | 85.00 | 0.09 | 0.04 | 0.27 | 0.00 | - | 5 | 160 | 87.99% |
| MPC240621P00090000 | 2024-04-08 11:54AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 50.00% |
| MPC240621P00095000 | 2024-02-23 3:17PM EDT | 95.00 | 0.10 | 0.02 | 0.23 | 0.00 | - | 2 | 170 | 74.02% |
| MPC240621P00100000 | 2024-04-10 12:44PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 446 | 25.00% |
| MPC240621P00105000 | 2024-04-09 3:15PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,456 | 25.00% |
| MPC240621P00110000 | 2024-04-11 9:47AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 2,027 | 25.00% |
| MPC240621P00115000 | 2024-04-01 11:17AM EDT | 115.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 25.00% |
| MPC240621P00120000 | 2024-04-03 12:52PM EDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 111 | 25.00% |
| MPC240621P00125000 | 2024-04-30 11:24AM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 401 | 25.00% |
| MPC240621P00130000 | 2024-04-19 12:54PM EDT | 130.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 18 | 1,311 | 25.00% |
| MPC240621P00135000 | 2024-04-30 10:06AM EDT | 135.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 81 | 1,143 | 12.50% |
| MPC240621P00140000 | 2024-04-26 1:53PM EDT | 140.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 651 | 12.50% |
| MPC240621P00145000 | 2024-04-18 1:25PM EDT | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 502 | 12.50% |
| MPC240621P00150000 | 2024-04-30 3:56PM EDT | 150.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 96 | 668 | 12.50% |
| MPC240621P00155000 | 2024-04-30 2:56PM EDT | 155.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 12 | 1,140 | 12.50% |
| MPC240621P00160000 | 2024-04-30 3:59PM EDT | 160.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 15 | 157 | 6.25% |
| MPC240621P00165000 | 2024-04-30 3:59PM EDT | 165.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 52 | 670 | 6.25% |
| MPC240621P00170000 | 2024-04-30 3:50PM EDT | 170.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 35 | 221 | 3.13% |
| MPC240621P00175000 | 2024-04-30 2:56PM EDT | 175.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 98 | 249 | 3.13% |
| MPC240621P00180000 | 2024-04-30 3:15PM EDT | 180.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 48 | 128 | 0.78% |
| MPC240621P00185000 | 2024-04-30 3:43PM EDT | 185.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 88 | 247 | 0.00% |
| MPC240621P00190000 | 2024-04-30 3:53PM EDT | 190.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 82 | 227 | 0.00% |
| MPC240621P00195000 | 2024-04-30 3:59PM EDT | 195.00 | 16.38 | 0.00 | 0.00 | 0.00 | - | 44 | 200 | 0.00% |
| MPC240621P00200000 | 2024-04-30 2:55PM EDT | 200.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 6 | 1,136 | 0.00% |
| MPC240621P00210000 | 2024-04-30 3:03PM EDT | 210.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 32 | 550 | 0.00% |
| MPC240621P00220000 | 2024-04-30 12:09PM EDT | 220.00 | 34.65 | 0.00 | 0.00 | 0.00 | - | 2 | 299 | 0.00% |
| MPC240621P00230000 | 2024-04-30 10:28AM EDT | 230.00 | 40.29 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.