MPC - Marathon Petroleum Corporation
NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Llamadaspara9 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230609C00090000 | 2023-06-06 9:38AM EDT | 90.00 | 18.80 | 18.65 | 19.55 | -0.65 | -3.34% | 1 | 1 | 103.52% |
| MPC230609C00093000 | 2023-06-02 10:05AM EDT | 93.00 | 15.30 | 15.70 | 16.55 | 0.00 | - | 1 | 1 | 92.58% |
| MPC230609C00095000 | 2023-05-05 11:03AM EDT | 95.00 | 14.00 | 13.60 | 14.55 | 0.00 | - | 1 | 1 | 72.66% |
| MPC230609C00097000 | 2023-06-02 9:52AM EDT | 97.00 | 11.05 | 11.65 | 12.60 | 0.00 | - | 1 | 1 | 71.48% |
| MPC230609C00098000 | 2023-05-31 10:37AM EDT | 98.00 | 8.25 | 10.65 | 11.60 | 0.00 | - | - | 1 | 66.41% |
| MPC230609C00099000 | 2023-06-01 10:02AM EDT | 99.00 | 7.30 | 9.70 | 10.60 | 0.00 | - | - | 1 | 63.87% |
| MPC230609C00100000 | 2023-06-05 10:13AM EDT | 100.00 | 8.15 | 8.70 | 9.60 | 0.00 | - | 1 | 6 | 58.59% |
| MPC230609C00103000 | 2023-05-31 2:16PM EDT | 103.00 | 4.20 | 5.90 | 6.50 | 0.00 | - | 73 | 33 | 61.33% |
| MPC230609C00104000 | 2023-06-06 10:34AM EDT | 104.00 | 5.20 | 5.10 | 5.45 | +1.75 | +50.72% | 10 | 1 | 52.15% |
| MPC230609C00105000 | 2023-06-02 9:50AM EDT | 105.00 | 4.10 | 4.20 | 4.40 | 0.00 | - | 1 | 16 | 42.97% |
| MPC230609C00106000 | 2023-06-06 2:48PM EDT | 106.00 | 3.26 | 3.30 | 3.65 | -0.62 | -15.98% | 1 | 129 | 44.43% |
| MPC230609C00107000 | 2023-06-06 1:09PM EDT | 107.00 | 2.42 | 2.53 | 2.68 | -0.38 | -13.57% | 24 | 83 | 36.96% |
| MPC230609C00108000 | 2023-06-06 3:50PM EDT | 108.00 | 1.99 | 1.86 | 1.97 | +0.03 | +1.53% | 10 | 260 | 35.55% |
| MPC230609C00109000 | 2023-06-06 3:44PM EDT | 109.00 | 1.36 | 1.28 | 1.37 | -0.28 | -17.07% | 35 | 147 | 34.38% |
| MPC230609C00110000 | 2023-06-06 3:02PM EDT | 110.00 | 0.85 | 0.83 | 0.89 | -0.30 | -26.09% | 24 | 300 | 33.30% |
| MPC230609C00111000 | 2023-06-06 3:52PM EDT | 111.00 | 0.61 | 0.52 | 0.60 | -0.10 | -14.08% | 37 | 192 | 34.28% |
| MPC230609C00112000 | 2023-06-06 3:19PM EDT | 112.00 | 0.34 | 0.30 | 0.36 | -0.20 | -37.04% | 14 | 294 | 33.99% |
| MPC230609C00113000 | 2023-06-06 3:52PM EDT | 113.00 | 0.23 | 0.19 | 0.23 | -0.12 | -34.29% | 38 | 215 | 35.06% |
| MPC230609C00114000 | 2023-06-06 3:44PM EDT | 114.00 | 0.13 | 0.11 | 0.15 | -0.14 | -51.85% | 4 | 107 | 36.33% |
| MPC230609C00115000 | 2023-06-06 3:03PM EDT | 115.00 | 0.08 | 0.08 | 0.11 | -0.06 | -42.86% | 188 | 254 | 38.67% |
| MPC230609C00116000 | 2023-06-06 9:53AM EDT | 116.00 | 0.07 | 0.02 | 0.10 | -0.02 | -22.22% | 4 | 120 | 42.58% |
| MPC230609C00117000 | 2023-06-06 9:30AM EDT | 117.00 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 1 | 103 | 41.41% |
| MPC230609C00118000 | 2023-06-05 9:31AM EDT | 118.00 | 0.11 | 0.01 | 0.12 | 0.00 | - | 14 | 51 | 53.52% |
| MPC230609C00119000 | 2023-06-06 9:51AM EDT | 119.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 25 | 49.61% |
| MPC230609C00120000 | 2023-06-05 9:30AM EDT | 120.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 53.52% |
| MPC230609C00121000 | 2023-06-05 9:30AM EDT | 121.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 15 | 55.47% |
| MPC230609C00122000 | 2023-06-02 3:44PM EDT | 122.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 9 | 24 | 60.16% |
| MPC230609C00123000 | 2023-05-24 10:15AM EDT | 123.00 | 0.25 | 0.00 | 0.08 | 0.00 | - | 20 | 24 | 62.50% |
| MPC230609C00124000 | 2023-06-02 12:53PM EDT | 124.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 64.84% |
| MPC230609C00125000 | 2023-06-05 9:52AM EDT | 125.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 8 | 69.53% |
| MPC230609C00127000 | 2023-05-10 11:22AM EDT | 127.00 | 0.50 | 0.00 | 0.09 | 0.00 | - | 5 | 7 | 77.73% |
| MPC230609C00128000 | 2023-05-04 10:58AM EDT | 128.00 | 0.25 | 0.00 | 0.13 | 0.00 | - | - | 2 | 85.55% |
| MPC230609C00129000 | 2023-05-03 10:30AM EDT | 129.00 | 0.52 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 78.13% |
| MPC230609C00130000 | 2023-06-02 11:01AM EDT | 130.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 10 | 15 | 86.33% |
| MPC230609C00131000 | 2023-05-09 10:39AM EDT | 131.00 | 0.19 | 0.00 | 0.09 | 0.00 | - | 10 | 10 | 91.02% |
| MPC230609C00133000 | 2023-05-31 3:48PM EDT | 133.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 98.83% |
| MPC230609C00134000 | 2023-05-08 1:10PM EDT | 134.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | - | 11 | 90.63% |
| MPC230609C00135000 | 2023-05-16 2:57PM EDT | 135.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 200 | 100 | 93.75% |
| MPC230609C00140000 | 2023-05-09 10:39AM EDT | 140.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 10 | 10 | 118.75% |
Ventaspara9 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230609P00075000 | 2023-05-08 1:11PM EDT | 75.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | 40 | 41 | 159.38% |
| MPC230609P00080000 | 2023-05-31 12:29PM EDT | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 11 | 129.69% |
| MPC230609P00085000 | 2023-05-15 10:33AM EDT | 85.00 | 0.17 | 0.00 | 0.09 | 0.00 | - | 2 | 2 | 121.88% |
| MPC230609P00090000 | 2023-06-02 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 84.38% |
| MPC230609P00092000 | 2023-06-05 3:59PM EDT | 92.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 75.78% |
| MPC230609P00093000 | 2023-05-31 11:41AM EDT | 93.00 | 0.22 | 0.00 | 0.03 | 0.00 | - | - | 5 | 71.88% |
| MPC230609P00095000 | 2023-06-01 3:20PM EDT | 95.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 2 | 32 | 62.50% |
| MPC230609P00096000 | 2023-06-01 2:45PM EDT | 96.00 | 0.18 | 0.00 | 0.03 | 0.00 | - | - | 102 | 58.59% |
| MPC230609P00097000 | 2023-06-02 10:44AM EDT | 97.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 36 | 54.69% |
| MPC230609P00098000 | 2023-06-05 2:19PM EDT | 98.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 2 | 32 | 52.34% |
| MPC230609P00099000 | 2023-06-05 11:15AM EDT | 99.00 | 0.09 | 0.01 | 0.04 | 0.00 | - | 1 | 9 | 52.73% |
| MPC230609P00100000 | 2023-06-05 10:19AM EDT | 100.00 | 0.16 | 0.02 | 0.04 | 0.00 | - | 11 | 22 | 48.05% |
| MPC230609P00101000 | 2023-06-02 9:37AM EDT | 101.00 | 0.46 | 0.02 | 0.09 | 0.00 | - | 3 | 36 | 50.00% |
| MPC230609P00102000 | 2023-06-05 3:45PM EDT | 102.00 | 0.14 | 0.04 | 0.08 | 0.00 | - | 6 | 77 | 43.75% |
| MPC230609P00103000 | 2023-06-06 1:58PM EDT | 103.00 | 0.11 | 0.07 | 0.11 | -0.22 | -66.67% | 102 | 128 | 41.21% |
| MPC230609P00104000 | 2023-06-05 11:44AM EDT | 104.00 | 0.21 | 0.12 | 0.16 | -0.18 | -46.15% | 10 | 165 | 39.06% |
| MPC230609P00105000 | 2023-06-06 2:18PM EDT | 105.00 | 0.28 | 0.19 | 0.24 | -0.16 | -36.36% | 16 | 255 | 37.21% |
| MPC230609P00106000 | 2023-06-06 3:37PM EDT | 106.00 | 0.34 | 0.30 | 0.35 | -0.55 | -61.80% | 22 | 96 | 34.96% |
| MPC230609P00107000 | 2023-06-06 11:26AM EDT | 107.00 | 0.58 | 0.51 | 0.54 | -0.27 | -31.76% | 14 | 121 | 33.59% |
| MPC230609P00108000 | 2023-06-06 3:58PM EDT | 108.00 | 0.80 | 0.79 | 0.87 | -0.54 | -40.30% | 164 | 248 | 33.69% |
| MPC230609P00109000 | 2023-06-06 12:53PM EDT | 109.00 | 1.51 | 1.20 | 1.27 | -0.29 | -16.11% | 18 | 121 | 32.57% |
| MPC230609P00110000 | 2023-06-06 1:22PM EDT | 110.00 | 1.80 | 1.73 | 1.82 | -0.54 | -23.08% | 7 | 207 | 32.23% |
| MPC230609P00111000 | 2023-06-06 3:39PM EDT | 111.00 | 2.51 | 2.38 | 2.53 | -0.54 | -17.70% | 10 | 11 | 33.11% |
| MPC230609P00112000 | 2023-06-06 12:40PM EDT | 112.00 | 3.85 | 3.15 | 3.35 | -0.05 | -1.28% | 4 | 94 | 34.72% |
| MPC230609P00113000 | 2023-06-02 11:31AM EDT | 113.00 | 4.90 | 4.00 | 4.35 | 0.00 | - | 2 | 7 | 41.41% |
| MPC230609P00114000 | 2023-06-06 10:17AM EDT | 114.00 | 5.00 | 4.90 | 5.20 | -0.22 | -4.21% | 1 | 36 | 40.82% |
| MPC230609P00115000 | 2023-06-06 2:31PM EDT | 115.00 | 6.10 | 5.80 | 6.30 | -2.47 | -28.82% | 4 | 14 | 51.47% |
| MPC230609P00116000 | 2023-06-01 9:46AM EDT | 116.00 | 10.10 | 6.75 | 7.15 | 0.00 | - | 10 | 10 | 48.63% |
| MPC230609P00117000 | 2023-05-03 10:57AM EDT | 117.00 | 7.80 | 8.55 | 9.10 | 0.00 | - | 26 | 0 | 85.25% |
| MPC230609P00118000 | 2023-05-26 12:01PM EDT | 118.00 | 9.69 | 8.50 | 9.45 | 0.00 | - | 1 | 6 | 75.68% |
| MPC230609P00119000 | 2023-05-18 2:42PM EDT | 119.00 | 8.85 | 9.50 | 10.45 | 0.00 | - | 3 | 0 | 81.15% |
| MPC230609P00120000 | 2023-05-31 2:35PM EDT | 120.00 | 14.60 | 10.50 | 11.45 | 0.00 | - | 262 | 0 | 86.52% |
| MPC230609P00122000 | 2023-05-16 3:12PM EDT | 122.00 | 14.70 | 12.55 | 13.45 | 0.00 | - | - | 0 | 56.64% |
| MPC230609P00123000 | 2023-05-26 2:47PM EDT | 123.00 | 13.94 | 13.50 | 14.40 | 0.00 | - | 13 | 0 | 98.93% |
| MPC230609P00124000 | 2023-04-28 12:48PM EDT | 124.00 | 6.32 | 14.85 | 15.70 | 0.00 | - | 20 | 5 | 95.51% |
| MPC230609P00127000 | 2023-05-09 10:39AM EDT | 127.00 | 17.86 | 17.55 | 18.40 | 0.00 | - | 10 | 0 | 59.38% |
| MPC230609P00129000 | 2023-06-02 10:35AM EDT | 129.00 | 20.80 | 19.55 | 20.35 | 0.00 | - | 1 | 0 | 123.05% |
| MPC230609P00130000 | 2023-05-17 2:20PM EDT | 130.00 | 18.85 | 20.55 | 21.40 | 0.00 | - | 280 | 0 | 68.75% |
© 2023 Yahoo. Todos los derechos reservados.