Mercados españoles cerrados

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
201,50+4,51 (+2,29%)
Al cierre: 04:00PM EDT
201,40 -0,10 (-0,05%)
Después del cierre: 05:48PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:150.00
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MPC240328C001500002024-03-20 2:35PM EDT2024-03-2847.2049.9053.500.00-72278.13%
MPC240405C001500002024-03-28 2:22PM EDT2024-04-0550.8550.1552.80+3.75+7.96%77133.30%
MPC240412C001500002024-03-28 2:49PM EDT2024-04-1251.1050.6053.55+3.55+7.47%41183.59%
MPC240419C001500002024-03-28 2:30PM EDT2024-04-1950.9051.2053.10+4.70+10.17%31,66671.48%
MPC240426C001500002024-03-26 10:39AM EDT2024-04-2648.9850.4553.750.00-1161.57%
MPC240517C001500002024-03-25 10:51AM EDT2024-05-1753.1150.9554.000.00-18752.32%
MPC240621C001500002024-03-28 2:10PM EDT2024-06-2151.8052.0554.30+3.97+8.30%489853.11%
MPC240719C001500002024-03-21 3:29PM EDT2024-07-1951.9352.3555.250.00-26550.62%
MPC240920C001500002024-03-20 3:14PM EDT2024-09-2052.4354.3556.100.00-12843.57%
MPC241018C001500002024-03-14 10:16AM EDT2024-10-1845.2556.2557.050.00-1243.36%
MPC241220C001500002024-03-26 12:00PM EDT2024-12-2055.1857.5558.700.00-11442.01%
MPC250117C001500002024-03-27 1:22PM EDT2025-01-1754.7759.3059.900.00-1038842.65%
MPC251219C001500002024-03-15 9:47AM EDT2025-12-1959.2865.3568.350.00-15740.91%
MPC260116C001500002024-03-27 3:19PM EDT2026-01-1662.0066.7568.400.00-115440.10%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MPC240328P001500002024-03-21 3:31PM EDT2024-03-280.020.000.020.00-121193.75%
MPC240405P001500002024-03-20 3:56PM EDT2024-04-050.030.000.090.00-1276.17%
MPC240412P001500002024-03-13 12:32PM EDT2024-04-120.090.000.180.00--162.11%
MPC240419P001500002024-03-26 1:30PM EDT2024-04-190.020.020.260.00-11,18555.08%
MPC240517P001500002024-03-27 9:58AM EDT2024-05-170.220.120.180.00-113538.38%
MPC240621P001500002024-03-25 1:50PM EDT2024-06-210.580.420.500.00-1054935.11%
MPC240719P001500002024-03-27 1:36PM EDT2024-07-190.910.700.780.00-1218033.35%
MPC240920P001500002024-03-26 1:17PM EDT2024-09-201.951.621.700.00-12732.17%
MPC241018P001500002024-03-01 3:05PM EDT2024-10-186.202.112.230.00-6632.19%
MPC241220P001500002024-03-28 1:44PM EDT2024-12-203.403.253.40-0.50-12.82%31731.99%
MPC250117P001500002024-03-25 1:54PM EDT2025-01-174.203.854.000.00-147132.12%
MPC250620P001500002024-02-28 1:43PM EDT2025-06-2012.506.056.450.00--20031.04%
MPC251219P001500002024-03-12 1:20PM EDT2025-12-1912.448.6010.000.00-101231.56%
MPC260116P001500002024-03-28 1:05PM EDT2026-01-169.509.0010.15-1.50-13.64%31931.10%