Mercados españoles abiertos en 9 mins

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
129,14-3,71 (-2,79%)
Al cierre: 04:00PM EST
130,86 +1,72 (+1,33%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara3 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MPC230203C000650002023-01-30 9:58AM EST65.0066.350.000.000.00-100.00%
MPC230203C000900002023-01-12 1:12PM EST90.0031.720.000.000.00-100.00%
MPC230203C001000002023-01-26 11:08AM EST100.0031.410.000.000.00-500.00%
MPC230203C001050002023-01-18 10:48AM EST105.0019.850.000.000.00--00.00%
MPC230203C001060002023-01-23 11:35AM EST106.0022.100.000.000.00--00.00%
MPC230203C001110002023-01-20 10:11AM EST111.0014.200.000.000.00-200.00%
MPC230203C001130002023-01-25 11:44AM EST113.0016.010.000.000.00--00.00%
MPC230203C001140002023-01-06 12:14PM EST114.006.970.000.000.00-100.00%
MPC230203C001150002023-01-26 9:33AM EST115.0016.880.000.000.00-300.00%
MPC230203C001160002023-01-20 3:47PM EST116.0010.270.000.000.00-100.00%
MPC230203C001170002023-01-12 3:35PM EST117.006.550.000.000.00-200.00%
MPC230203C001180002023-01-24 10:10AM EST118.009.350.000.000.00-200.00%
MPC230203C001190002023-01-20 3:30PM EST119.007.830.000.000.00-100.00%
MPC230203C001200002023-01-27 2:36PM EST120.0013.000.000.000.00-2300.00%
MPC230203C001210002023-01-27 12:17PM EST121.0012.370.000.000.00-400.00%
MPC230203C001220002023-01-30 3:58PM EST122.007.900.000.000.00-700.00%
MPC230203C001230002023-01-30 12:41PM EST123.008.470.000.000.00-100.00%
MPC230203C001240002023-01-30 1:38PM EST124.007.150.000.000.00-100.00%
MPC230203C001250002023-01-30 12:41PM EST125.006.600.000.000.00-100.00%
MPC230203C001260002023-01-30 2:57PM EST126.005.100.000.000.00-1500.00%
MPC230203C001270002023-01-30 2:22PM EST127.004.900.000.000.00-3400.00%
MPC230203C001280002023-01-30 3:47PM EST128.003.810.000.000.00-2900.00%
MPC230203C001290002023-01-30 3:55PM EST129.002.930.000.000.00-1600.00%
MPC230203C001300002023-01-30 3:58PM EST130.002.390.000.000.00-17701.56%
MPC230203C001310002023-01-30 3:56PM EST131.001.970.000.000.00-12003.13%
MPC230203C001320002023-01-30 3:47PM EST132.001.820.000.000.00-16906.25%
MPC230203C001330002023-01-30 3:59PM EST133.001.250.000.000.00-31706.25%
MPC230203C001340002023-01-30 3:55PM EST134.001.010.000.000.00-7706.25%
MPC230203C001350002023-01-30 3:59PM EST135.000.750.000.000.00-591012.50%
MPC230203C001360002023-01-30 3:58PM EST136.000.600.000.000.00-88012.50%
MPC230203C001370002023-01-30 3:51PM EST137.000.460.000.000.00-32012.50%
MPC230203C001380002023-01-30 3:49PM EST138.000.380.000.000.00-48012.50%
MPC230203C001390002023-01-30 3:53PM EST139.000.330.000.000.00-43012.50%
MPC230203C001400002023-01-30 3:50PM EST140.000.240.000.000.00-324025.00%
MPC230203C001410002023-01-30 3:51PM EST141.000.160.000.000.00-206025.00%
MPC230203C001420002023-01-30 3:58PM EST142.000.170.000.000.00-32025.00%
MPC230203C001430002023-01-30 3:56PM EST143.000.110.000.000.00-17025.00%
MPC230203C001440002023-01-30 3:35PM EST144.000.080.000.000.00-37025.00%
MPC230203C001450002023-01-30 3:59PM EST145.000.050.000.000.00-68025.00%
MPC230203C001500002023-01-30 3:55PM EST150.000.040.000.000.00-33025.00%
MPC230203C001550002023-01-30 12:37PM EST155.000.050.000.000.00-2050.00%
Ventaspara3 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MPC230203P000850002023-01-10 2:35PM EST85.000.080.000.000.00--050.00%
MPC230203P000900002023-01-17 3:47PM EST90.000.050.000.000.00--050.00%
MPC230203P000950002023-01-26 11:27AM EST95.000.010.000.000.00-1050.00%
MPC230203P000990002023-01-26 3:52PM EST99.000.010.000.000.00-1050.00%
MPC230203P001000002023-01-25 10:32AM EST100.000.050.000.000.00-10050.00%
MPC230203P001010002023-01-20 2:37PM EST101.000.150.000.000.00-1050.00%
MPC230203P001020002023-01-05 9:30AM EST102.001.860.000.000.00--050.00%
MPC230203P001030002023-01-05 10:43AM EST103.001.370.000.000.00--050.00%
MPC230203P001040002023-01-11 9:31AM EST104.000.630.000.000.00-1050.00%
MPC230203P001050002023-01-24 3:32PM EST105.000.100.000.000.00-2050.00%
MPC230203P001060002023-01-12 9:55AM EST106.000.570.000.000.00-133050.00%
MPC230203P001070002023-01-30 10:11AM EST107.000.040.000.000.00-30050.00%
MPC230203P001080002023-01-30 3:55PM EST108.000.040.000.000.00-9050.00%
MPC230203P001090002023-01-30 3:55PM EST109.000.050.000.000.00-41050.00%
MPC230203P001100002023-01-30 1:12PM EST110.000.040.000.000.00-3025.00%
MPC230203P001110002023-01-13 2:37PM EST111.000.730.000.000.00-1025.00%
MPC230203P001120002023-01-30 3:59PM EST112.000.070.000.000.00-11025.00%
MPC230203P001130002023-01-30 3:59PM EST113.000.090.000.000.00-14025.00%
MPC230203P001140002023-01-30 3:55PM EST114.000.130.000.000.00-33025.00%
MPC230203P001150002023-01-30 3:59PM EST115.000.160.000.000.00-44025.00%
MPC230203P001160002023-01-30 3:55PM EST116.000.170.000.000.00-40025.00%
MPC230203P001170002023-01-30 3:55PM EST117.000.220.000.000.00-220025.00%
MPC230203P001180002023-01-30 3:51PM EST118.000.260.000.000.00-66025.00%
MPC230203P001190002023-01-30 3:45PM EST119.000.320.000.000.00-4025.00%
MPC230203P001200002023-01-30 3:59PM EST120.000.410.000.000.00-113012.50%
MPC230203P001210002023-01-30 3:44PM EST121.000.440.000.000.00-121012.50%
MPC230203P001220002023-01-30 3:55PM EST122.000.610.000.000.00-118012.50%
MPC230203P001230002023-01-30 3:59PM EST123.000.780.000.000.00-72012.50%
MPC230203P001240002023-01-30 3:42PM EST124.000.840.000.000.00-64012.50%
MPC230203P001250002023-01-30 3:59PM EST125.001.220.000.000.00-10006.25%
MPC230203P001260002023-01-30 3:55PM EST126.001.520.000.000.00-2406.25%
MPC230203P001270002023-01-30 3:57PM EST127.001.780.000.000.00-14703.13%
MPC230203P001280002023-01-30 3:31PM EST128.001.950.000.000.00-9203.13%
MPC230203P001290002023-01-30 3:56PM EST129.002.600.000.000.00-41500.39%
MPC230203P001300002023-01-30 3:55PM EST130.003.060.000.000.00-9200.00%
MPC230203P001310002023-01-30 3:46PM EST131.003.370.000.000.00-2200.00%
MPC230203P001320002023-01-30 3:41PM EST132.003.750.000.000.00-25800.00%
MPC230203P001330002023-01-30 3:58PM EST133.005.000.000.000.00-3700.00%
MPC230203P001340002023-01-30 3:58PM EST134.005.750.000.000.00-1100.00%
MPC230203P001350002023-01-30 12:11PM EST135.005.240.000.000.00-900.00%
MPC230203P001360002023-01-30 3:58PM EST136.007.350.000.000.00-300.00%
MPC230203P001370002023-01-30 3:53PM EST137.008.000.000.000.00-600.00%
MPC230203P001380002023-01-30 3:26PM EST138.008.800.000.000.00-900.00%
MPC230203P001390002023-01-30 2:41PM EST139.009.000.000.000.00-200.00%
MPC230203P001410002023-01-26 1:55PM EST141.008.000.000.000.00--00.00%