Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0702 -0,0031 (-0,29%) Petróleo Brent
89,53 +0,52 (+0,58%) Oro
2.351,80 +9,30 (+0,40%) Bitcoin EUR
59.768,60 -759,40 (-1,25%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:22PM EDT. Mercado abierto.
Opciones de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240426C00145000 | 2024-04-03 3:59PM EDT | 145.00 | 70.58 | 51.40 | 54.35 | 0.00 | - | 1 | 1 | 402.64% |
| MPC240426C00150000 | 2024-04-03 3:59PM EDT | 150.00 | 65.58 | 46.40 | 49.80 | 0.00 | - | 1 | 0 | 400.20% |
| MPC240426C00155000 | 2024-04-23 10:27AM EDT | 155.00 | 42.60 | 41.35 | 44.30 | 0.00 | - | 1 | 2 | 328.71% |
| MPC240426C00167500 | 2024-04-26 9:43AM EDT | 167.50 | 30.22 | 29.15 | 31.70 | -13.38 | -30.69% | 1 | 0 | 238.67% |
| MPC240426C00170000 | 2024-04-26 11:27AM EDT | 170.00 | 26.88 | 26.60 | 29.90 | +0.28 | +1.05% | 2 | 2 | 260.94% |
| MPC240426C00172500 | 2024-04-11 3:14PM EDT | 172.50 | 40.00 | 24.10 | 26.85 | 0.00 | - | 3 | 5 | 215.04% |
| MPC240426C00175000 | 2024-03-13 9:46AM EDT | 175.00 | 15.20 | 36.50 | 39.25 | 0.00 | - | - | 1 | 632.42% |
| MPC240426C00180000 | 2024-04-18 11:37AM EDT | 180.00 | 18.39 | 17.25 | 18.50 | 0.00 | - | 2 | 77 | 112.11% |
| MPC240426C00182500 | 2024-04-18 11:59AM EDT | 182.50 | 15.05 | 14.50 | 16.55 | 0.00 | - | 2 | 17 | 134.18% |
| MPC240426C00185000 | 2024-04-25 9:58AM EDT | 185.00 | 12.23 | 12.70 | 13.30 | 0.00 | - | 5 | 0 | 60.16% |
| MPC240426C00187500 | 2024-04-26 1:44PM EDT | 187.50 | 10.70 | 10.15 | 11.05 | +0.27 | +2.59% | 1 | 8 | 76.07% |
| MPC240426C00190000 | 2024-04-26 11:05AM EDT | 190.00 | 6.73 | 7.50 | 8.45 | -3.27 | -32.70% | 1 | 97 | 55.66% |
| MPC240426C00192500 | 2024-04-26 10:12AM EDT | 192.50 | 4.53 | 4.95 | 5.75 | -1.47 | -24.50% | 6 | 22 | 0.00% |
| MPC240426C00195000 | 2024-04-26 12:52PM EDT | 195.00 | 3.20 | 2.51 | 3.20 | -1.95 | -37.86% | 155 | 96 | 0.00% |
| MPC240426C00197500 | 2024-04-26 1:52PM EDT | 197.50 | 0.80 | 0.60 | 1.78 | -1.52 | -65.52% | 35 | 336 | 32.91% |
| MPC240426C00200000 | 2024-04-26 1:25PM EDT | 200.00 | 0.05 | 0.00 | 0.04 | -1.37 | -96.48% | 28 | 445 | 11.52% |
| MPC240426C00202500 | 2024-04-26 11:11AM EDT | 202.50 | 0.01 | 0.00 | 0.02 | -0.24 | -96.00% | 31 | 317 | 20.51% |
| MPC240426C00205000 | 2024-04-26 12:57PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 19 | 0 | 27.34% |
| MPC240426C00207500 | 2024-04-25 3:47PM EDT | 207.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 92 | 41.80% |
| MPC240426C00210000 | 2024-04-26 2:01PM EDT | 210.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 1,388 | 48.44% |
| MPC240426C00212500 | 2024-04-24 11:27AM EDT | 212.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 207 | 54.69% |
| MPC240426C00215000 | 2024-04-25 2:22PM EDT | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 59.38% |
| MPC240426C00217500 | 2024-04-26 12:35PM EDT | 217.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 357 | 62.50% |
| MPC240426C00220000 | 2024-04-22 2:48PM EDT | 220.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 283 | 68.75% |
| MPC240426C00222500 | 2024-04-19 10:11AM EDT | 222.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 85.94% |
| MPC240426C00225000 | 2024-04-25 9:31AM EDT | 225.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 138 | 92.97% |
| MPC240426C00227500 | 2024-04-16 2:12PM EDT | 227.50 | 0.14 | 0.00 | 0.03 | 0.00 | - | - | 10 | 100.00% |
| MPC240426C00230000 | 2024-04-22 2:25PM EDT | 230.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 101 | 107.81% |
| MPC240426C00232500 | 2024-04-15 1:34PM EDT | 232.50 | 0.20 | 0.00 | 0.03 | 0.00 | - | - | 11 | 114.06% |
| MPC240426C00235000 | 2024-04-22 2:25PM EDT | 235.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 31 | 120.31% |
| MPC240426C00240000 | 2024-04-22 10:42AM EDT | 240.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 121.88% |
| MPC240426C00245000 | 2024-04-12 3:28PM EDT | 245.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 131.25% |
| MPC240426C00250000 | 2024-04-24 10:59AM EDT | 250.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 159.38% |
| MPC240426C00255000 | 2024-04-15 1:34PM EDT | 255.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 171.88% |
| MPC240426C00260000 | 2024-04-15 1:29PM EDT | 260.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 182.81% |
| MPC240426C00265000 | 2024-04-09 3:24PM EDT | 265.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 193.75% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240426P00135000 | 2024-04-12 3:50PM EDT | 135.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 10 | 259.38% |
| MPC240426P00140000 | 2024-04-10 1:13PM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 212.50% |
| MPC240426P00152500 | 2024-03-25 1:15PM EDT | 152.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | 9 | 9 | 310.74% |
| MPC240426P00160000 | 2024-03-15 3:28PM EDT | 160.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 236.91% |
| MPC240426P00162500 | 2024-03-12 3:17PM EDT | 162.50 | 1.14 | 0.00 | 1.28 | 0.00 | - | 1 | 1 | 248.63% |
| MPC240426P00165000 | 2024-04-04 10:41AM EDT | 165.00 | 0.23 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 131.25% |
| MPC240426P00167500 | 2024-04-01 3:23PM EDT | 167.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 109.38% |
| MPC240426P00170000 | 2024-03-28 10:52AM EDT | 170.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 112.50% |
| MPC240426P00172500 | 2024-03-20 11:39AM EDT | 172.50 | 0.71 | 0.03 | 0.07 | 0.00 | - | - | 2 | 118.75% |
| MPC240426P00175000 | 2024-04-22 10:11AM EDT | 175.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 22 | 93.75% |
| MPC240426P00177500 | 2024-04-22 11:18AM EDT | 177.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 0 | 83.59% |
| MPC240426P00180000 | 2024-04-23 11:41AM EDT | 180.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 74.22% |
| MPC240426P00182500 | 2024-04-26 10:07AM EDT | 182.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 10 | 0 | 64.84% |
| MPC240426P00185000 | 2024-04-25 11:50AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 529 | 53.13% |
| MPC240426P00187500 | 2024-04-25 10:54AM EDT | 187.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 25 | 310 | 50.00% |
| MPC240426P00190000 | 2024-04-26 9:34AM EDT | 190.00 | 0.05 | 0.00 | 0.03 | +0.01 | +25.00% | 10 | 334 | 39.84% |
| MPC240426P00192500 | 2024-04-26 10:07AM EDT | 192.50 | 0.06 | 0.00 | 0.03 | -0.01 | -14.29% | 30 | 272 | 29.30% |
| MPC240426P00195000 | 2024-04-26 12:29PM EDT | 195.00 | 0.02 | 0.00 | 0.04 | -0.15 | -88.24% | 44 | 0 | 19.14% |
| MPC240426P00197500 | 2024-04-26 2:05PM EDT | 197.50 | 0.24 | 0.21 | 0.25 | -0.22 | -48.89% | 126 | 329 | 13.33% |
| MPC240426P00200000 | 2024-04-26 11:10AM EDT | 200.00 | 3.41 | 1.70 | 2.23 | +1.86 | +120.00% | 8 | 0 | 28.03% |
| MPC240426P00202500 | 2024-04-26 11:41AM EDT | 202.50 | 5.34 | 3.90 | 5.50 | +2.36 | +79.19% | 8 | 107 | 69.53% |
| MPC240426P00205000 | 2024-04-26 1:13PM EDT | 205.00 | 7.08 | 6.50 | 7.40 | +1.91 | +36.94% | 7 | 0 | 67.92% |
| MPC240426P00207500 | 2024-04-26 10:18AM EDT | 207.50 | 10.00 | 9.10 | 9.90 | +2.35 | +30.72% | 1 | 14 | 63.87% |
| MPC240426P00210000 | 2024-04-26 11:41AM EDT | 210.00 | 13.28 | 10.45 | 13.60 | +3.23 | +32.14% | 22 | 87 | 77.73% |
| MPC240426P00212500 | 2024-04-25 12:06PM EDT | 212.50 | 14.00 | 13.55 | 16.05 | 0.00 | - | 6 | 14 | 105.66% |
| MPC240426P00215000 | 2024-04-24 2:20PM EDT | 215.00 | 17.35 | 16.65 | 18.45 | 0.00 | - | 55 | 13 | 130.76% |
| MPC240426P00220000 | 2024-04-11 9:30AM EDT | 220.00 | 9.55 | 21.00 | 22.90 | 0.00 | - | 2 | 0 | 115.63% |
© 2024 Yahoo. Todos los derechos reservados.