Mercados españoles cerrados

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
181,72-18,79 (-9,37%)
Al cierre: 04:00PM EDT
181,55 -0,17 (-0,09%)
Después del cierre: 07:56PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MPC240719C000900002023-12-28 3:58PM EDT90.0059.0469.2573.250.00--120.00%
MPC240719C001050002023-12-08 4:59PM EDT105.0041.700.000.000.00--00.00%
MPC240719C001200002024-02-20 4:38PM EDT120.0046.6879.0082.650.00-3031157.81%
MPC240719C001250002024-01-22 3:13PM EDT125.0033.6042.3546.100.00-350.00%
MPC240719C001300002024-04-19 1:51PM EDT130.0067.7051.2554.700.00-13063.27%
MPC240719C001350002024-04-05 2:58PM EDT135.0086.3946.9549.800.00-31958.53%
MPC240719C001400002024-04-29 10:18AM EDT140.0062.0041.4545.300.00-510256.08%
MPC240719C001450002024-04-30 2:07PM EDT145.0043.0036.8039.80-16.19-27.35%94048.12%
MPC240719C001500002024-04-01 1:25PM EDT150.0056.2033.0535.250.00-46145.28%
MPC240719C001550002024-04-29 10:18AM EDT155.0047.6028.6030.500.00-11,06641.22%
MPC240719C001600002024-04-30 2:50PM EDT160.0028.2024.0026.00-12.85-31.30%18738.03%
MPC240719C001650002024-04-30 3:35PM EDT165.0022.4420.1022.00-13.21-37.05%216336.29%
MPC240719C001700002024-04-30 3:35PM EDT170.0018.6516.5518.85-14.25-43.31%1038036.65%
MPC240719C001750002024-04-30 3:15PM EDT175.0015.9613.5016.00-12.03-42.98%1066136.89%
MPC240719C001800002024-04-30 3:44PM EDT180.0012.0010.2012.25-13.65-53.22%3717933.48%
MPC240719C001850002024-04-30 3:47PM EDT185.009.358.809.00-10.50-52.90%471,22130.66%
MPC240719C001900002024-04-30 3:47PM EDT190.007.176.656.90-10.68-59.83%6527630.16%
MPC240719C001950002024-04-30 3:42PM EDT195.005.604.955.15-9.15-62.03%11311429.63%
MPC240719C002000002024-04-30 3:52PM EDT200.003.703.603.80-7.85-67.97%8931229.33%
MPC240719C002100002024-04-30 3:13PM EDT210.001.981.831.96-5.17-72.31%11732328.89%
MPC240719C002200002024-04-30 3:47PM EDT220.000.950.900.96-3.25-77.38%8161328.70%
MPC240719C002300002024-04-30 3:36PM EDT230.000.470.400.49-2.18-82.26%4941629.10%
MPC240719C002400002024-04-29 1:57PM EDT240.001.350.180.260.00-1130429.79%
MPC240719C002500002024-04-30 10:07AM EDT250.000.220.080.15-0.52-70.27%120530.76%
MPC240719C002600002024-04-30 3:47PM EDT260.000.080.020.12-0.27-77.14%22632.91%
MPC240719C002700002024-04-25 3:11PM EDT270.000.300.000.540.00-1944.70%
MPC240719C002800002024-04-12 3:39PM EDT280.000.670.001.280.00-1356.24%
MPC240719C002900002024-04-09 1:11PM EDT290.000.410.000.970.00-35250.15%
MPC240719C003000002024-04-03 3:28PM EDT300.000.430.001.270.00-131355.42%
MPC240719C003100002024-04-17 3:00PM EDT310.000.110.001.270.00--1058.28%
MPC240719C003200002024-04-17 11:52AM EDT320.000.060.000.300.00-608754.59%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MPC240719P000750002024-02-05 4:31PM EDT75.000.080.002.200.00-66110.84%
MPC240719P000800002023-12-27 3:40PM EDT80.000.370.032.280.00--1104.59%
MPC240719P000850002023-12-27 3:45PM EDT85.000.440.002.340.00--197.95%
MPC240719P000900002023-12-06 1:22PM EDT90.000.800.021.380.00-3682.81%
MPC240719P000950002024-03-05 10:56AM EDT95.000.170.000.230.00-1658.69%
MPC240719P001000002024-02-23 12:09PM EDT100.000.280.010.260.00-21255.57%
MPC240719P001050002024-02-29 10:31AM EDT105.000.340.040.270.00-63652.34%
MPC240719P001100002024-03-05 12:16PM EDT110.000.340.000.270.00-1252.44%
MPC240719P001150002024-04-10 1:22PM EDT115.000.110.030.870.00-16852.56%
MPC240719P001200002024-03-27 11:04AM EDT120.000.200.030.410.00-13847.51%
MPC240719P001250002024-04-01 3:50PM EDT125.000.210.130.200.00-47738.67%
MPC240719P001300002024-04-30 3:48PM EDT130.000.250.210.28-0.85-77.27%1013737.01%
MPC240719P001350002024-04-30 11:53AM EDT135.000.270.320.40+0.06+28.57%21035.60%
MPC240719P001400002024-04-19 12:31PM EDT140.000.440.500.580.00-106434.33%
MPC240719P001450002024-04-29 10:18AM EDT145.000.330.670.850.00-56833.25%
MPC240719P001500002024-04-29 10:17AM EDT150.000.471.151.230.00-518232.23%
MPC240719P001550002024-04-30 3:48PM EDT155.001.591.681.77+0.71+80.68%4317731.31%
MPC240719P001600002024-04-30 2:29PM EDT160.001.862.402.52+0.74+66.07%620430.50%
MPC240719P001650002024-04-30 3:26PM EDT165.003.013.353.50+1.43+90.51%1011429.64%
MPC240719P001700002024-04-30 3:15PM EDT170.004.054.654.95+2.39+143.98%927129.40%
MPC240719P001750002024-04-30 2:46PM EDT175.005.006.306.50+2.51+100.80%1215028.32%
MPC240719P001800002024-04-30 3:05PM EDT180.007.058.308.55+3.55+101.43%2314827.64%
MPC240719P001850002024-04-30 3:36PM EDT185.0010.1510.8011.10+4.55+81.25%2423327.22%
MPC240719P001900002024-04-30 3:09PM EDT190.0012.2512.8014.20+5.20+73.76%2811927.20%
MPC240719P001950002024-04-30 10:19AM EDT195.0011.7516.3518.55+3.70+45.96%149230.03%
MPC240719P002000002024-04-29 12:44PM EDT200.009.8020.1021.600.00-1910927.61%
MPC240719P002100002024-04-25 10:09AM EDT210.0017.6529.0030.900.00-423531.91%
MPC240719P002200002024-04-30 11:02AM EDT220.0032.9137.0539.90+10.30+45.56%1030932.92%
MPC240719P002300002024-04-08 2:38PM EDT230.0018.9046.9049.600.00-5836.18%