Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.528,03 +14,49 (+0,02%)
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:
Precio de ejercicio:175.00
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524C00175000 | 2024-05-17 3:31PM EDT | 2024-05-24 | 6.30 | 5.50 | 6.70 | +3.61 | +134.20% | 99 | 88 | 40.14% |
| MPC240531C00175000 | 2024-05-17 3:47PM EDT | 2024-05-31 | 7.12 | 5.80 | 6.90 | +3.86 | +118.40% | 13 | 115 | 29.98% |
| MPC240607C00175000 | 2024-05-17 11:56AM EDT | 2024-06-07 | 6.25 | 6.80 | 7.45 | +2.17 | +53.19% | 14 | 19 | 28.02% |
| MPC240614C00175000 | 2024-05-16 1:18PM EDT | 2024-06-14 | 6.79 | 7.35 | 8.30 | +2.04 | +42.95% | 4 | 13 | 28.89% |
| MPC240621C00175000 | 2024-05-17 3:51PM EDT | 2024-06-21 | 8.90 | 8.55 | 8.80 | +2.81 | +46.14% | 42 | 895 | 28.25% |
| MPC240719C00175000 | 2024-05-17 3:47PM EDT | 2024-07-19 | 11.31 | 10.80 | 11.40 | +3.16 | +38.77% | 65 | 727 | 30.19% |
| MPC240920C00175000 | 2024-05-17 3:49PM EDT | 2024-09-20 | 15.19 | 14.95 | 15.20 | +2.74 | +22.01% | 20 | 539 | 30.66% |
| MPC241018C00175000 | 2024-05-17 1:09PM EDT | 2024-10-18 | 16.50 | 16.65 | 17.90 | +3.10 | +23.13% | 10 | 77 | 33.69% |
| MPC241220C00175000 | 2024-05-16 10:53AM EDT | 2024-12-20 | 17.13 | 19.90 | 20.25 | 0.00 | - | 2 | 48 | 32.74% |
| MPC250117C00175000 | 2024-05-17 3:04PM EDT | 2025-01-17 | 22.18 | 20.70 | 22.85 | +3.43 | +18.29% | 58 | 315 | 35.36% |
| MPC250620C00175000 | 2024-03-14 3:12PM EDT | 2025-06-20 | 36.30 | 50.25 | 52.90 | 0.00 | - | 3 | 3 | 67.92% |
| MPC251219C00175000 | 2024-04-05 12:23PM EDT | 2025-12-19 | 67.84 | 35.00 | 37.60 | 0.00 | - | 1 | 43 | 39.86% |
| MPC260116C00175000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 29.75 | 33.40 | 35.10 | 0.00 | - | 3 | 10 | 36.11% |
| MPC261218C00175000 | 2024-05-17 2:38PM EDT | 2026-12-18 | 42.15 | 40.50 | 43.75 | +5.97 | +16.50% | 1 | 21 | 36.86% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524P00175000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.72 | 0.66 | 0.79 | -1.92 | -72.73% | 132 | 70 | 25.00% |
| MPC240531P00175000 | 2024-05-17 3:10PM EDT | 2024-05-31 | 1.21 | 1.24 | 1.53 | -1.99 | -62.19% | 25 | 59 | 24.27% |
| MPC240607P00175000 | 2024-05-17 3:54PM EDT | 2024-06-07 | 1.94 | 1.87 | 2.26 | -2.36 | -54.88% | 25 | 55 | 24.68% |
| MPC240614P00175000 | 2024-05-17 3:54PM EDT | 2024-06-14 | 2.47 | 2.48 | 2.83 | -4.73 | -65.69% | 15 | 8 | 24.55% |
| MPC240621P00175000 | 2024-05-17 3:37PM EDT | 2024-06-21 | 2.76 | 2.98 | 3.10 | -2.34 | -45.88% | 37 | 362 | 23.28% |
| MPC240628P00175000 | 2024-05-17 10:17AM EDT | 2024-06-28 | 4.00 | 3.90 | 4.20 | -3.88 | -49.24% | 1 | 4 | 26.10% |
| MPC240719P00175000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 4.50 | 4.50 | 4.70 | -1.70 | -27.42% | 31 | 352 | 23.08% |
| MPC240920P00175000 | 2024-05-17 1:04PM EDT | 2024-09-20 | 7.90 | 7.85 | 8.00 | -1.65 | -17.28% | 3 | 150 | 24.48% |
| MPC241018P00175000 | 2024-05-17 10:27AM EDT | 2024-10-18 | 9.34 | 8.85 | 9.05 | -2.41 | -20.51% | 10 | 64 | 24.48% |
| MPC241220P00175000 | 2024-05-15 12:16PM EDT | 2024-12-20 | 14.65 | 11.35 | 11.65 | 0.00 | - | 500 | 540 | 25.46% |
| MPC250117P00175000 | 2024-05-15 2:58PM EDT | 2025-01-17 | 15.56 | 12.25 | 13.45 | 0.00 | - | 1 | 68 | 27.11% |
| MPC250620P00175000 | 2024-05-10 2:30PM EDT | 2025-06-20 | 17.79 | 16.70 | 17.50 | 0.00 | - | 2 | 143 | 26.80% |
| MPC251219P00175000 | 2024-02-05 11:37AM EDT | 2025-12-19 | 27.55 | 23.45 | 24.25 | 0.00 | - | 6 | 24 | 29.91% |
| MPC260116P00175000 | 2024-05-14 1:16PM EDT | 2026-01-16 | 24.50 | 20.95 | 21.55 | 0.00 | - | 5 | 99 | 26.20% |
© 2024 Yahoo. Todos los derechos reservados.