Mercados españoles cerrados
S&P 500
5.064,24 +45,85 (+0,91%) Nasdaq
15.836,05 +230,57 (+1,48%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0727 +0,0009 (+0,09%) Petróleo Brent
83,60 +0,16 (+0,19%) Bitcoin EUR
55.247,38 +1.045,16 (+1,93%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:37PM EDT. Mercado abierto.
Opciones de comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241220C00080000 | 2024-01-19 2:46PM EDT | 80.00 | 74.25 | 89.15 | 93.35 | 0.00 | - | 2 | 1 | 0.00% |
| MPC241220C00085000 | 2024-01-19 2:46PM EDT | 85.00 | 69.60 | 84.05 | 87.70 | 0.00 | - | 2 | 1 | 0.00% |
| MPC241220C00090000 | 2024-01-19 3:04PM EDT | 90.00 | 65.20 | 79.50 | 83.20 | 0.00 | - | 2 | 1 | 0.00% |
| MPC241220C00095000 | 2024-01-19 3:04PM EDT | 95.00 | 60.85 | 75.00 | 78.40 | 0.00 | - | 2 | 1 | 0.00% |
| MPC241220C00100000 | 2024-01-19 3:03PM EDT | 100.00 | 56.55 | 70.55 | 74.85 | 0.00 | - | 2 | 1 | 0.00% |
| MPC241220C00105000 | 2024-01-19 2:46PM EDT | 105.00 | 52.25 | 65.60 | 69.35 | 0.00 | - | 16 | 10 | 0.00% |
| MPC241220C00110000 | 2024-01-19 2:44PM EDT | 110.00 | 47.95 | 62.00 | 65.05 | 0.00 | - | 2 | 6 | 0.00% |
| MPC241220C00115000 | 2024-01-18 4:55PM EDT | 115.00 | 43.45 | 57.30 | 61.10 | 0.00 | - | 10 | 10 | 0.00% |
| MPC241220C00120000 | 2024-02-26 10:52AM EDT | 120.00 | 57.60 | 77.80 | 80.70 | 0.00 | - | 4 | 4 | 86.11% |
| MPC241220C00125000 | 2024-01-19 2:47PM EDT | 125.00 | 36.60 | 48.20 | 51.35 | 0.00 | - | 15 | 14 | 0.00% |
| MPC241220C00130000 | 2024-03-26 11:30AM EDT | 130.00 | 72.05 | 71.60 | 73.35 | 0.00 | - | 1 | 1 | 83.80% |
| MPC241220C00135000 | 2024-04-12 11:26AM EDT | 135.00 | 80.57 | 51.10 | 53.90 | 0.00 | - | 2 | 2 | 44.26% |
| MPC241220C00140000 | 2024-04-19 12:09PM EDT | 140.00 | 61.55 | 47.95 | 49.35 | 0.00 | - | 1 | 2 | 41.92% |
| MPC241220C00145000 | 2024-04-24 11:27AM EDT | 145.00 | 58.80 | 43.55 | 45.80 | 0.00 | - | 2 | 70 | 42.02% |
| MPC241220C00150000 | 2024-03-26 12:00PM EDT | 150.00 | 55.18 | 54.90 | 56.10 | 0.00 | - | 1 | 14 | 70.30% |
| MPC241220C00155000 | 2024-05-01 10:42AM EDT | 155.00 | 33.66 | 36.25 | 37.35 | 0.00 | - | 25 | 39 | 38.11% |
| MPC241220C00160000 | 2024-04-29 10:25AM EDT | 160.00 | 48.25 | 32.65 | 33.35 | 0.00 | - | 10 | 55 | 36.40% |
| MPC241220C00165000 | 2024-04-25 2:08PM EDT | 165.00 | 43.40 | 29.45 | 30.15 | 0.00 | - | 10 | 26 | 36.04% |
| MPC241220C00170000 | 2024-05-01 12:00PM EDT | 170.00 | 23.40 | 26.20 | 26.65 | 0.00 | - | 1 | 17 | 34.78% |
| MPC241220C00175000 | 2024-05-01 10:54AM EDT | 175.00 | 21.07 | 23.15 | 24.20 | 0.00 | - | 1 | 21 | 35.14% |
| MPC241220C00180000 | 2024-05-01 3:25PM EDT | 180.00 | 19.35 | 20.50 | 20.85 | 0.00 | - | 40 | 168 | 33.53% |
| MPC241220C00185000 | 2024-05-02 1:40PM EDT | 185.00 | 18.20 | 18.00 | 18.30 | +1.30 | +7.69% | 2 | 144 | 33.02% |
| MPC241220C00190000 | 2024-05-01 1:01PM EDT | 190.00 | 13.55 | 15.65 | 15.95 | 0.00 | - | 45 | 1,251 | 32.52% |
| MPC241220C00195000 | 2024-05-02 2:02PM EDT | 195.00 | 13.74 | 13.60 | 13.90 | +1.29 | +10.36% | 4 | 77 | 32.19% |
| MPC241220C00200000 | 2024-05-01 10:20AM EDT | 200.00 | 11.08 | 11.80 | 12.10 | 0.00 | - | 1 | 153 | 31.97% |
| MPC241220C00210000 | 2024-05-01 3:55PM EDT | 210.00 | 7.52 | 8.70 | 9.00 | 0.00 | - | 14 | 66 | 31.48% |
| MPC241220C00220000 | 2024-04-30 11:21AM EDT | 220.00 | 7.85 | 6.30 | 6.60 | 0.00 | - | 4 | 44 | 31.10% |
| MPC241220C00230000 | 2024-04-23 3:49PM EDT | 230.00 | 10.30 | 4.55 | 4.80 | 0.00 | - | 5 | 426 | 30.86% |
| MPC241220C00240000 | 2024-05-02 2:02PM EDT | 240.00 | 3.32 | 3.25 | 3.45 | -1.83 | -35.53% | 4 | 62 | 30.66% |
| MPC241220C00250000 | 2024-05-01 11:46AM EDT | 250.00 | 1.96 | 2.29 | 2.44 | 0.00 | - | 4 | 389 | 30.45% |
| MPC241220C00260000 | 2024-04-30 12:22PM EDT | 260.00 | 1.88 | 1.59 | 1.73 | 0.00 | - | 97 | 211 | 30.36% |
| MPC241220C00270000 | 2024-04-30 1:43PM EDT | 270.00 | 1.35 | 1.12 | 1.23 | 0.00 | - | 11 | 508 | 30.35% |
| MPC241220C00280000 | 2024-04-19 3:21PM EDT | 280.00 | 2.45 | 0.77 | 0.89 | 0.00 | - | 43 | 63 | 30.47% |
| MPC241220C00290000 | 2024-04-03 1:05PM EDT | 290.00 | 4.87 | 0.51 | 0.64 | 0.00 | - | 2 | 2 | 30.57% |
| MPC241220C00300000 | 2024-04-30 11:02AM EDT | 300.00 | 0.34 | 0.35 | 0.48 | -0.25 | -42.37% | 10 | 101 | 30.86% |
| MPC241220C00320000 | 2024-04-30 1:43PM EDT | 320.00 | 0.25 | 0.16 | 0.27 | 0.00 | - | 1 | 1 | 31.37% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241220P00085000 | 2024-01-16 2:27PM EDT | 85.00 | 1.08 | 0.25 | 1.01 | 0.00 | - | - | 2 | 51.73% |
| MPC241220P00095000 | 2024-01-16 11:04AM EDT | 95.00 | 1.75 | 0.52 | 1.48 | 0.00 | - | - | 5 | 53.30% |
| MPC241220P00110000 | 2024-04-30 2:49PM EDT | 110.00 | 0.74 | 0.72 | 0.86 | 0.00 | - | 1 | 6 | 38.28% |
| MPC241220P00115000 | 2024-05-01 10:12AM EDT | 115.00 | 1.09 | 0.94 | 1.08 | 0.00 | - | 1 | 7 | 37.16% |
| MPC241220P00120000 | 2024-05-01 12:32PM EDT | 120.00 | 1.48 | 1.21 | 1.30 | 0.00 | - | 1 | 106 | 35.76% |
| MPC241220P00125000 | 2024-05-01 1:38PM EDT | 125.00 | 1.93 | 1.57 | 1.66 | 0.00 | - | 1 | 2 | 34.93% |
| MPC241220P00130000 | 2024-05-01 2:28PM EDT | 130.00 | 2.42 | 2.00 | 2.08 | 0.00 | - | 4 | 16 | 34.03% |
| MPC241220P00135000 | 2024-04-30 11:13AM EDT | 135.00 | 2.26 | 2.51 | 2.62 | 0.00 | - | 3 | 20 | 33.30% |
| MPC241220P00140000 | 2024-05-02 2:02PM EDT | 140.00 | 3.21 | 3.15 | 3.30 | -0.64 | -16.62% | 4 | 128 | 32.67% |
| MPC241220P00145000 | 2024-05-01 3:01PM EDT | 145.00 | 4.15 | 3.90 | 4.05 | 0.00 | - | 1 | 8 | 31.88% |
| MPC241220P00150000 | 2024-04-30 3:51PM EDT | 150.00 | 5.10 | 4.80 | 5.00 | 0.00 | - | 1 | 18 | 31.28% |
| MPC241220P00155000 | 2024-04-30 11:15AM EDT | 155.00 | 5.30 | 5.90 | 6.05 | 0.00 | - | 1 | 48 | 30.54% |
| MPC241220P00160000 | 2024-04-16 9:43AM EDT | 160.00 | 5.00 | 7.15 | 7.35 | 0.00 | - | 1 | 150 | 29.98% |
| MPC241220P00165000 | 2024-05-02 12:29PM EDT | 165.00 | 9.00 | 8.55 | 8.80 | +1.50 | +20.00% | 40 | 54 | 29.34% |
| MPC241220P00170000 | 2024-05-02 1:44PM EDT | 170.00 | 10.20 | 10.20 | 10.50 | -0.07 | -0.68% | 3 | 51 | 28.80% |
| MPC241220P00175000 | 2024-05-02 2:02PM EDT | 175.00 | 12.28 | 12.15 | 12.40 | +0.16 | +1.32% | 4 | 35 | 28.22% |
| MPC241220P00180000 | 2024-05-01 3:48PM EDT | 180.00 | 15.85 | 14.25 | 14.50 | 0.00 | - | 500 | 570 | 27.60% |
| MPC241220P00185000 | 2024-05-01 11:16AM EDT | 185.00 | 19.07 | 16.60 | 17.00 | 0.00 | - | 45 | 594 | 27.27% |
| MPC241220P00190000 | 2024-05-01 1:43PM EDT | 190.00 | 22.10 | 19.25 | 19.55 | 0.00 | - | 7 | 521 | 26.60% |
| MPC241220P00195000 | 2024-05-01 1:52PM EDT | 195.00 | 25.60 | 22.20 | 22.45 | 0.00 | - | 20 | 535 | 26.11% |
| MPC241220P00200000 | 2024-04-30 10:09AM EDT | 200.00 | 21.03 | 25.20 | 25.65 | 0.00 | - | 1 | 19 | 25.75% |
| MPC241220P00210000 | 2024-04-10 1:56PM EDT | 210.00 | 18.70 | 31.90 | 32.60 | 0.00 | - | 5 | 10 | 24.76% |
| MPC241220P00220000 | 2024-03-15 3:49PM EDT | 220.00 | 33.40 | 25.70 | 26.20 | 0.00 | - | 20 | 102 | 0.00% |
| MPC241220P00240000 | 2024-04-05 11:29AM EDT | 240.00 | 31.96 | 56.75 | 58.60 | 0.00 | - | 4 | 4 | 24.55% |
© 2024 Yahoo. Todos los derechos reservados.