Mercados españoles cerrados

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
173,21+3,98 (+2,35%)
Al cierre: 04:00PM EST
171,86 -1,35 (-0,78%)
Después del cierre: 07:48PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara8 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MPC240308C001500002024-02-13 10:17AM EST150.0018.3022.0024.600.00--051.17%
MPC240308C001525002024-01-30 10:47AM EST152.5013.5515.5518.550.00-150.00%
MPC240308C001550002024-02-23 10:59AM EST155.0015.1116.9020.250.00-1253.81%
MPC240308C001575002024-01-31 1:48PM EST157.5010.6414.4517.700.00--180.13%
MPC240308C001600002024-01-30 9:49AM EST160.006.758.659.700.00--10.00%
MPC240308C001625002024-03-01 10:19AM EST162.509.2710.4511.55+3.17+51.97%22545.17%
MPC240308C001650002024-03-01 3:52PM EST165.008.728.458.95+3.12+55.71%323836.04%
MPC240308C001675002024-03-01 1:06PM EST167.505.355.706.70+1.40+35.44%410032.15%
MPC240308C001700002024-03-01 3:51PM EST170.004.604.454.75+2.08+82.54%14813430.20%
MPC240308C001725002024-03-01 3:54PM EST172.503.102.913.15+1.58+103.95%18820629.13%
MPC240308C001750002024-03-01 3:59PM EST175.001.861.761.88+1.03+124.10%32045727.86%
MPC240308C001775002024-03-01 3:46PM EST177.501.320.961.08+0.90+214.29%1096727.88%
MPC240308C001800002024-03-01 3:40PM EST180.000.720.510.59+0.48+200.00%1,75919328.17%
MPC240308C001825002024-03-01 2:45PM EST182.500.300.240.29+0.14+87.50%74128.17%
MPC240308C001850002024-03-01 12:38PM EST185.000.100.110.15+0.04+66.67%1038928.91%
MPC240308C001875002024-03-01 11:55AM EST187.500.060.050.08+0.02+50.00%51429.88%
MPC240308C001900002024-03-01 3:51PM EST190.000.040.020.05-0.10-71.43%2431.64%
MPC240308C001975002024-03-01 3:51PM EST197.500.010.000.00-0.02-66.67%1225.00%
Ventaspara8 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MPC240308P001150002024-01-30 10:32AM EST115.000.370.000.020.00--1101.56%
MPC240308P001200002024-02-20 3:12PM EST120.000.010.000.000.00--450.00%
MPC240308P001350002024-02-23 2:15PM EST135.000.020.000.000.00-11050.00%
MPC240308P001400002024-02-20 9:30AM EST140.000.060.000.000.00--125.00%
MPC240308P001420002024-01-31 3:50PM EST142.000.450.000.000.00--125.00%
MPC240308P001430002024-01-30 9:30AM EST143.000.900.000.000.00-2025.00%
MPC240308P001440002024-02-09 2:04PM EST144.000.070.000.000.00-1225.00%
MPC240308P001450002024-02-20 12:01PM EST145.000.220.000.000.00-2625.00%
MPC240308P001470002024-02-07 11:34AM EST147.000.350.000.020.00--146.88%
MPC240308P001480002024-02-27 2:20PM EST148.000.030.000.020.00-1545.31%
MPC240308P001490002024-02-29 10:02AM EST149.000.050.000.020.00-22243.75%
MPC240308P001500002024-02-28 3:51PM EST150.000.090.000.030.00-1444.14%
MPC240308P001525002024-02-29 3:49PM EST152.500.040.000.030.00-104539.45%
MPC240308P001550002024-02-29 1:28PM EST155.000.080.010.040.00-55036.33%
MPC240308P001575002024-03-01 3:33PM EST157.500.030.030.06-0.10-76.92%64233.79%
MPC240308P001600002024-03-01 11:48AM EST160.000.120.060.09-0.38-76.00%52030.96%
MPC240308P001625002024-03-01 1:56PM EST162.500.190.120.17-0.33-63.46%2315529.35%
MPC240308P001650002024-03-01 3:30PM EST165.000.250.260.32-0.88-77.88%4511027.78%
MPC240308P001675002024-03-01 3:41PM EST167.500.470.570.66-1.33-73.89%5215127.25%
MPC240308P001700002024-03-01 3:55PM EST170.001.201.141.26-1.95-61.90%12612626.91%
MPC240308P001725002024-03-01 3:57PM EST172.502.122.092.21-2.08-49.52%2014126.70%
MPC240308P001750002024-03-01 3:46PM EST175.002.883.353.55-3.43-54.36%74426.58%
MPC240308P001800002024-02-08 3:17PM EST180.0011.436.958.050.00--238.01%
MPC240308P001825002024-02-26 10:34AM EST182.508.209.059.800.00-1132.96%
MPC240308P001850002024-02-08 3:17PM EST185.0016.3710.0012.250.00--137.67%