Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0663 -0,0009 (-0,09%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.298,10 -4,80 (-0,21%) Bitcoin EUR
56.559,57 -3.583,70 (-5,96%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC250117C00047500 | 2023-08-21 1:13PM EDT | 47.50 | 94.75 | 104.60 | 106.60 | 0.00 | - | 1 | 1 | 0.00% |
| MPC250117C00050000 | 2024-02-16 4:23PM EDT | 50.00 | 121.00 | 142.00 | 146.50 | 0.00 | - | 5 | 1 | 173.93% |
| MPC250117C00055000 | 2024-01-31 12:27PM EDT | 55.00 | 110.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250117C00060000 | 2024-02-20 11:36AM EDT | 60.00 | 106.38 | 137.90 | 141.75 | 0.00 | - | 20 | 0 | 178.23% |
| MPC250117C00065000 | 2024-04-10 12:02PM EDT | 65.00 | 147.52 | 115.15 | 119.00 | 0.00 | - | 2 | 11 | 58.15% |
| MPC250117C00070000 | 2024-04-10 12:02PM EDT | 70.00 | 142.67 | 110.75 | 114.20 | 0.00 | - | 2 | 165 | 61.43% |
| MPC250117C00075000 | 2024-01-17 4:22PM EDT | 75.00 | 77.88 | 93.60 | 97.20 | 0.00 | - | 2,485 | 2,728 | 0.00% |
| MPC250117C00080000 | 2024-04-01 3:55PM EDT | 80.00 | 125.50 | 101.15 | 104.60 | 0.00 | - | 1 | 639 | 58.09% |
| MPC250117C00082500 | 2023-10-26 9:35AM EDT | 82.50 | 65.10 | 69.50 | 71.70 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250117C00085000 | 2024-04-09 3:28PM EDT | 85.00 | 126.97 | 96.00 | 99.80 | 0.00 | - | 3 | 230 | 54.52% |
| MPC250117C00087500 | 2024-01-31 10:45AM EDT | 87.50 | 84.51 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MPC250117C00090000 | 2024-04-29 9:56AM EDT | 90.00 | 111.00 | 91.00 | 95.50 | 0.00 | - | 16 | 66 | 53.81% |
| MPC250117C00092500 | 2024-03-14 9:51AM EDT | 92.50 | 98.56 | 116.20 | 119.25 | 0.00 | - | 1 | 9 | 151.69% |
| MPC250117C00095000 | 2024-03-20 9:38AM EDT | 95.00 | 102.30 | 100.40 | 104.20 | 0.00 | - | 1 | 202 | 106.79% |
| MPC250117C00097500 | 2024-04-02 9:31AM EDT | 97.50 | 110.74 | 84.85 | 88.05 | 0.00 | - | 1 | 32 | 53.04% |
| MPC250117C00100000 | 2024-04-18 1:49PM EDT | 100.00 | 96.70 | 82.30 | 85.75 | 0.00 | - | 2 | 112 | 51.66% |
| MPC250117C00105000 | 2024-04-24 2:06PM EDT | 105.00 | 95.00 | 78.00 | 81.20 | 0.00 | - | 1 | 67 | 51.10% |
| MPC250117C00110000 | 2024-04-30 11:44AM EDT | 110.00 | 80.65 | 73.05 | 76.40 | -6.98 | -7.97% | 1 | 223 | 55.11% |
| MPC250117C00115000 | 2024-04-30 3:22PM EDT | 115.00 | 71.98 | 68.65 | 72.05 | -11.02 | -13.28% | 1 | 401 | 53.67% |
| MPC250117C00120000 | 2024-04-18 2:15PM EDT | 120.00 | 78.00 | 64.25 | 67.25 | 0.00 | - | 1 | 67 | 50.60% |
| MPC250117C00125000 | 2024-04-22 3:42PM EDT | 125.00 | 77.57 | 60.40 | 62.95 | 0.00 | - | 1 | 69 | 49.11% |
| MPC250117C00130000 | 2024-04-30 9:58AM EDT | 130.00 | 65.68 | 55.90 | 58.45 | -12.90 | -16.42% | 1 | 163 | 46.90% |
| MPC250117C00135000 | 2024-04-08 1:28PM EDT | 135.00 | 88.19 | 51.15 | 53.80 | 0.00 | - | 1 | 259 | 44.24% |
| MPC250117C00140000 | 2024-04-30 11:11AM EDT | 140.00 | 54.75 | 47.05 | 49.20 | -8.80 | -13.85% | 10 | 569 | 41.69% |
| MPC250117C00145000 | 2024-04-26 3:25PM EDT | 145.00 | 59.65 | 43.15 | 45.30 | 0.00 | - | 4 | 420 | 40.73% |
| MPC250117C00150000 | 2024-04-12 11:06AM EDT | 150.00 | 69.05 | 39.65 | 42.25 | 0.00 | - | 1 | 389 | 41.34% |
| MPC250117C00155000 | 2024-04-10 12:57PM EDT | 155.00 | 64.75 | 35.95 | 37.75 | 0.00 | - | 2 | 509 | 38.62% |
| MPC250117C00160000 | 2024-04-30 3:39PM EDT | 160.00 | 35.00 | 33.30 | 34.50 | -9.95 | -22.14% | 10 | 336 | 38.21% |
| MPC250117C00165000 | 2024-04-30 1:03PM EDT | 165.00 | 32.88 | 29.75 | 32.75 | -13.39 | -28.94% | 4 | 776 | 40.23% |
| MPC250117C00170000 | 2024-04-30 1:03PM EDT | 170.00 | 29.63 | 26.40 | 28.70 | -11.87 | -28.60% | 4 | 507 | 37.77% |
| MPC250117C00175000 | 2024-04-30 2:29PM EDT | 175.00 | 27.50 | 23.35 | 24.85 | -9.64 | -25.96% | 2 | 310 | 35.50% |
| MPC250117C00180000 | 2024-04-30 3:43PM EDT | 180.00 | 22.85 | 20.90 | 22.10 | -10.45 | -31.38% | 44 | 665 | 34.85% |
| MPC250117C00185000 | 2024-04-30 3:43PM EDT | 185.00 | 20.26 | 19.10 | 19.60 | -10.72 | -34.60% | 40 | 313 | 34.32% |
| MPC250117C00190000 | 2024-04-30 12:27PM EDT | 190.00 | 19.25 | 16.85 | 17.30 | -8.95 | -31.74% | 5 | 373 | 33.83% |
| MPC250117C00195000 | 2024-04-30 2:45PM EDT | 195.00 | 17.10 | 14.80 | 15.25 | -7.48 | -30.43% | 1 | 249 | 33.47% |
| MPC250117C00200000 | 2024-04-30 2:00PM EDT | 200.00 | 15.03 | 12.85 | 13.35 | -7.87 | -34.37% | 26 | 568 | 33.07% |
| MPC250117C00210000 | 2024-04-30 2:36PM EDT | 210.00 | 10.80 | 9.85 | 10.25 | -7.95 | -42.40% | 27 | 243 | 32.62% |
| MPC250117C00220000 | 2024-04-30 3:43PM EDT | 220.00 | 8.00 | 7.40 | 7.75 | -7.03 | -46.77% | 6 | 605 | 32.21% |
| MPC250117C00230000 | 2024-04-30 11:19AM EDT | 230.00 | 6.99 | 5.50 | 5.80 | -4.21 | -37.59% | 4 | 220 | 31.87% |
| MPC250117C00240000 | 2024-04-30 3:48PM EDT | 240.00 | 4.36 | 4.10 | 4.30 | -4.54 | -51.01% | 3 | 143 | 31.60% |
| MPC250117C00250000 | 2024-04-22 10:18AM EDT | 250.00 | 6.87 | 3.00 | 3.20 | 0.00 | - | 1 | 587 | 31.49% |
| MPC250117C00260000 | 2024-04-30 12:02PM EDT | 260.00 | 2.30 | 2.18 | 2.36 | -3.10 | -57.41% | 4 | 169 | 31.37% |
| MPC250117C00270000 | 2024-04-22 3:31PM EDT | 270.00 | 4.15 | 1.58 | 1.73 | 0.00 | - | 1 | 11 | 31.26% |
| MPC250117C00280000 | 2024-04-30 11:41AM EDT | 280.00 | 1.64 | 1.17 | 1.29 | -1.24 | -43.06% | 1 | 55 | 31.32% |
| MPC250117C00290000 | 2024-03-25 9:31AM EDT | 290.00 | 2.76 | 1.99 | 2.76 | 0.00 | - | 1 | 1 | 39.32% |
| MPC250117C00300000 | 2024-04-15 1:08PM EDT | 300.00 | 3.35 | 0.61 | 0.76 | 0.00 | - | 3 | 6 | 31.76% |
| MPC250117C00310000 | 2024-04-03 3:17PM EDT | 310.00 | 3.60 | 0.43 | 0.58 | 0.00 | - | 1 | 1 | 31.93% |
| MPC250117C00320000 | 2024-04-30 1:00PM EDT | 320.00 | 0.41 | 0.31 | 0.45 | -0.59 | -59.00% | 13 | 7 | 32.15% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC250117P00047500 | 2024-04-03 10:15AM EDT | 47.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 54 | 211 | 55.08% |
| MPC250117P00050000 | 2023-12-29 2:20PM EDT | 50.00 | 0.20 | 0.00 | 0.31 | 0.00 | - | 2 | 8 | 64.55% |
| MPC250117P00055000 | 2024-03-08 4:57PM EDT | 55.00 | 0.11 | 0.02 | 0.17 | 0.00 | - | 1 | 3 | 56.54% |
| MPC250117P00060000 | 2024-03-05 4:01PM EDT | 60.00 | 0.22 | 0.04 | 0.18 | 0.00 | - | 2 | 814 | 53.52% |
| MPC250117P00065000 | 2024-03-15 12:39PM EDT | 65.00 | 0.14 | 0.07 | 0.25 | 0.00 | - | 1 | 11 | 52.15% |
| MPC250117P00070000 | 2024-04-02 11:11AM EDT | 70.00 | 0.15 | 0.07 | 0.48 | 0.00 | - | 1 | 23 | 52.34% |
| MPC250117P00075000 | 2024-02-12 10:58AM EDT | 75.00 | 0.50 | 0.00 | 0.74 | 0.00 | - | 1 | 37 | 51.03% |
| MPC250117P00080000 | 2024-03-07 12:38PM EDT | 80.00 | 0.40 | 0.09 | 0.42 | 0.00 | - | 3 | 62 | 48.54% |
| MPC250117P00082500 | 2024-01-22 1:27PM EDT | 82.50 | 1.17 | 0.27 | 1.07 | 0.00 | - | 7 | 51 | 50.71% |
| MPC250117P00085000 | 2024-01-31 3:10PM EDT | 85.00 | 0.75 | 0.52 | 0.63 | 0.00 | - | 1 | 10 | 48.46% |
| MPC250117P00087500 | 2024-02-09 12:40PM EDT | 87.50 | 0.78 | 0.54 | 0.67 | 0.00 | - | 9 | 57 | 47.31% |
| MPC250117P00090000 | 2024-04-26 3:03PM EDT | 90.00 | 0.33 | 0.33 | 0.46 | 0.00 | - | 1 | 232 | 42.82% |
| MPC250117P00092500 | 2024-03-28 10:54AM EDT | 92.50 | 0.44 | 0.29 | 0.43 | 0.00 | - | 8 | 562 | 40.87% |
| MPC250117P00095000 | 2024-03-28 3:29PM EDT | 95.00 | 0.45 | 0.32 | 0.48 | 0.00 | - | 13 | 248 | 40.16% |
| MPC250117P00097500 | 2024-04-03 1:11PM EDT | 97.50 | 0.44 | 0.50 | 0.66 | 0.00 | - | 11 | 292 | 40.94% |
| MPC250117P00100000 | 2024-01-30 3:18PM EDT | 100.00 | 1.50 | 1.21 | 1.32 | 0.00 | - | 1 | 382 | 45.35% |
| MPC250117P00105000 | 2024-02-16 12:23PM EDT | 105.00 | 1.60 | 0.79 | 1.03 | 0.00 | - | 1 | 353 | 40.00% |
| MPC250117P00110000 | 2024-04-30 3:37PM EDT | 110.00 | 0.98 | 1.00 | 1.15 | +0.09 | +10.11% | 2 | 523 | 37.99% |
| MPC250117P00115000 | 2024-04-26 3:03PM EDT | 115.00 | 0.96 | 1.30 | 1.43 | 0.00 | - | 1 | 528 | 36.93% |
| MPC250117P00120000 | 2024-04-25 2:54PM EDT | 120.00 | 1.22 | 1.65 | 1.77 | 0.00 | - | 10 | 562 | 35.93% |
| MPC250117P00125000 | 2024-04-22 11:37AM EDT | 125.00 | 1.69 | 2.07 | 2.23 | 0.00 | - | 1 | 186 | 35.18% |
| MPC250117P00130000 | 2024-04-30 2:59PM EDT | 130.00 | 2.40 | 2.61 | 2.76 | +0.90 | +60.00% | 2 | 642 | 34.38% |
| MPC250117P00135000 | 2024-04-10 2:08PM EDT | 135.00 | 2.42 | 3.25 | 3.40 | +0.33 | +15.79% | 1 | 904 | 33.63% |
| MPC250117P00140000 | 2024-04-05 2:37PM EDT | 140.00 | 2.19 | 3.95 | 4.15 | 0.00 | - | 1 | 695 | 32.89% |
| MPC250117P00145000 | 2024-04-26 2:15PM EDT | 145.00 | 3.35 | 4.85 | 5.05 | 0.00 | - | 1 | 294 | 32.23% |
| MPC250117P00150000 | 2024-04-30 3:17PM EDT | 150.00 | 5.55 | 5.90 | 6.10 | +1.90 | +52.05% | 9 | 471 | 31.59% |
| MPC250117P00155000 | 2024-04-16 10:00AM EDT | 155.00 | 5.00 | 7.05 | 7.30 | 0.00 | - | 1 | 509 | 30.93% |
| MPC250117P00160000 | 2024-04-30 3:17PM EDT | 160.00 | 7.98 | 8.40 | 8.65 | +3.08 | +62.86% | 2 | 496 | 30.25% |
| MPC250117P00165000 | 2024-04-30 3:16PM EDT | 165.00 | 9.50 | 9.95 | 10.25 | +4.45 | +88.12% | 3 | 157 | 29.71% |
| MPC250117P00170000 | 2024-04-12 3:18PM EDT | 170.00 | 7.75 | 11.70 | 12.00 | 0.00 | - | 3 | 152 | 29.08% |
| MPC250117P00175000 | 2024-04-22 1:23PM EDT | 175.00 | 9.85 | 13.70 | 14.00 | 0.00 | - | 43 | 68 | 28.53% |
| MPC250117P00180000 | 2024-04-30 3:17PM EDT | 180.00 | 15.13 | 15.65 | 16.20 | +3.63 | +31.57% | 4 | 89 | 27.96% |
| MPC250117P00185000 | 2024-04-24 9:40AM EDT | 185.00 | 12.80 | 18.25 | 18.65 | 0.00 | - | 10 | 96 | 27.44% |
| MPC250117P00190000 | 2024-04-30 12:56PM EDT | 190.00 | 19.56 | 20.90 | 21.40 | +8.33 | +74.18% | 6 | 112 | 27.04% |
| MPC250117P00195000 | 2024-04-30 12:09PM EDT | 195.00 | 21.47 | 23.80 | 24.50 | +4.52 | +26.67% | 12 | 84 | 26.85% |
| MPC250117P00200000 | 2024-04-24 1:38PM EDT | 200.00 | 19.20 | 25.95 | 28.25 | 0.00 | - | 1 | 620 | 27.42% |
| MPC250117P00210000 | 2024-04-24 1:53PM EDT | 210.00 | 24.60 | 32.75 | 35.10 | 0.00 | - | 4 | 102 | 26.45% |
| MPC250117P00220000 | 2024-04-19 11:49AM EDT | 220.00 | 32.85 | 41.05 | 43.70 | 0.00 | - | 1 | 278 | 27.61% |
| MPC250117P00230000 | 2024-04-11 1:35PM EDT | 230.00 | 31.15 | 48.35 | 51.65 | 0.00 | - | 21 | 80 | 26.30% |
| MPC250117P00240000 | 2024-04-08 2:14PM EDT | 240.00 | 33.55 | 57.55 | 60.20 | 0.00 | - | 2 | 6 | 24.95% |
© 2024 Yahoo. Todos los derechos reservados.