Mercados españoles abiertos en 1 hr 10 mins
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
1,0739 +0,0012 (+0,11%) Petróleo Brent
83,92 +0,25 (+0,30%) Bitcoin EUR
55.464,32 +2.008,04 (+3,76%)
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 comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241018C00105000 | 2024-04-16 10:54AM EDT | 105.00 | 99.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC241018C00135000 | 2024-04-12 3:12PM EDT | 135.00 | 76.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC241018C00140000 | 2024-04-19 12:11PM EDT | 140.00 | 59.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC241018C00145000 | 2024-05-01 10:42AM EDT | 145.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MPC241018C00150000 | 2024-03-14 10:16AM EDT | 150.00 | 45.25 | 61.50 | 64.50 | 0.00 | - | 1 | 2 | 100.96% |
| MPC241018C00155000 | 2024-04-29 3:30PM EDT | 155.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC241018C00160000 | 2024-04-30 10:28AM EDT | 160.00 | 36.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC241018C00165000 | 2024-04-29 11:48AM EDT | 165.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MPC241018C00170000 | 2024-04-29 10:19AM EDT | 170.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC241018C00175000 | 2024-05-02 2:43PM EDT | 175.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC241018C00180000 | 2024-05-01 12:59PM EDT | 180.00 | 14.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC241018C00185000 | 2024-05-02 10:20AM EDT | 185.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| MPC241018C00190000 | 2024-05-01 2:55PM EDT | 190.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MPC241018C00195000 | 2024-05-01 11:35AM EDT | 195.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MPC241018C00200000 | 2024-05-01 1:04PM EDT | 200.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MPC241018C00210000 | 2024-05-02 3:49PM EDT | 210.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MPC241018C00220000 | 2024-04-30 12:03PM EDT | 220.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MPC241018C00230000 | 2024-04-30 3:44PM EDT | 230.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MPC241018C00240000 | 2024-05-02 10:50AM EDT | 240.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MPC241018C00250000 | 2024-05-02 2:26PM EDT | 250.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MPC241018C00260000 | 2024-05-01 3:48PM EDT | 260.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC241018C00270000 | 2024-05-02 10:02AM EDT | 270.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MPC241018C00280000 | 2024-04-26 2:59PM EDT | 280.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC241018C00320000 | 2024-04-29 3:29PM EDT | 320.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241018P00090000 | 2024-05-02 1:05PM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| MPC241018P00110000 | 2024-02-28 2:06PM EDT | 110.00 | 1.15 | 0.29 | 0.42 | 0.00 | - | 3 | 3 | 39.40% |
| MPC241018P00120000 | 2024-03-18 2:39PM EDT | 120.00 | 0.80 | 0.47 | 0.60 | 0.00 | - | - | 2 | 35.72% |
| MPC241018P00125000 | 2024-03-28 2:27PM EDT | 125.00 | 0.72 | 0.52 | 0.63 | 0.00 | - | 3 | 3 | 33.07% |
| MPC241018P00130000 | 2024-04-30 3:41PM EDT | 130.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MPC241018P00135000 | 2024-04-30 3:42PM EDT | 135.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPC241018P00140000 | 2024-04-30 3:42PM EDT | 140.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPC241018P00145000 | 2024-05-02 11:47AM EDT | 145.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPC241018P00150000 | 2024-05-01 1:22PM EDT | 150.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| MPC241018P00155000 | 2024-05-02 11:47AM EDT | 155.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPC241018P00160000 | 2024-05-01 2:40PM EDT | 160.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MPC241018P00165000 | 2024-05-01 2:17PM EDT | 165.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| MPC241018P00170000 | 2024-05-01 2:18PM EDT | 170.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| MPC241018P00175000 | 2024-05-01 2:41PM EDT | 175.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| MPC241018P00180000 | 2024-05-02 1:01PM EDT | 180.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MPC241018P00185000 | 2024-05-02 10:23AM EDT | 185.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC241018P00190000 | 2024-05-01 12:47PM EDT | 190.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MPC241018P00195000 | 2024-05-01 9:42AM EDT | 195.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MPC241018P00200000 | 2024-04-29 1:34PM EDT | 200.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 0.00% |
| MPC241018P00210000 | 2024-04-30 12:16PM EDT | 210.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MPC241018P00220000 | 2024-04-15 10:09AM EDT | 220.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.