Mercados españoles abiertos en 6 hrs 9 min
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.474,78 -360,32 (-0,93%) Dólar/Euro
1,0753 -0,0006 (-0,05%) Petróleo Brent
82,97 -0,19 (-0,23%) Bitcoin EUR
58.257,95 -893,68 (-1,51%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:160.00
Opciones de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510C00160000 | 2024-05-02 3:41PM EDT | 2024-05-10 | 23.15 | 20.10 | 21.80 | 0.00 | - | - | 8 | 58.20% |
| MPC240517C00160000 | 2024-04-24 3:51PM EDT | 2024-05-17 | 39.70 | 20.10 | 23.00 | 0.00 | - | 5 | 101 | 54.93% |
| MPC240524C00160000 | 2024-05-07 3:27PM EDT | 2024-05-24 | 21.05 | 19.30 | 22.10 | -1.00 | -4.54% | 2 | 4 | 50.20% |
| MPC240614C00160000 | 2024-05-03 9:30AM EDT | 2024-06-14 | 24.25 | 19.80 | 22.45 | 0.00 | - | 1 | 1 | 36.45% |
| MPC240621C00160000 | 2024-05-03 1:13PM EDT | 2024-06-21 | 24.50 | 21.75 | 22.70 | 0.00 | - | 1 | 439 | 35.27% |
| MPC240719C00160000 | 2024-05-03 10:04AM EDT | 2024-07-19 | 25.51 | 22.30 | 23.90 | 0.00 | - | 5 | 89 | 33.62% |
| MPC240920C00160000 | 2024-04-29 10:25AM EDT | 2024-09-20 | 44.75 | 25.40 | 26.95 | 0.00 | - | 10 | 27 | 34.03% |
| MPC241018C00160000 | 2024-04-30 10:28AM EDT | 2024-10-18 | 36.54 | 27.25 | 28.85 | 0.00 | - | 4 | 22 | 35.88% |
| MPC241220C00160000 | 2024-04-29 10:25AM EDT | 2024-12-20 | 48.25 | 29.70 | 31.55 | 0.00 | - | 10 | 55 | 36.17% |
| MPC250117C00160000 | 2024-05-07 3:55PM EDT | 2025-01-17 | 32.05 | 31.35 | 32.30 | -2.95 | -8.43% | 157 | 345 | 35.58% |
| MPC250620C00160000 | 2024-04-30 11:13AM EDT | 2025-06-20 | 44.15 | 37.20 | 38.30 | 0.00 | - | 32 | 3 | 37.13% |
| MPC251219C00160000 | 2024-04-23 12:47PM EDT | 2025-12-19 | 58.15 | 41.90 | 43.50 | 0.00 | - | 1 | 12 | 37.31% |
| MPC260116C00160000 | 2024-04-30 12:10PM EDT | 2026-01-16 | 48.32 | 42.85 | 44.00 | 0.00 | - | 3 | 38 | 37.06% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510P00160000 | 2024-05-07 11:13AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.71 | -0.11 | -91.67% | 10 | 22 | 87.89% |
| MPC240517P00160000 | 2024-05-06 2:44PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.09 | 0.00 | - | 43 | 189 | 37.21% |
| MPC240524P00160000 | 2024-05-01 11:55AM EDT | 2024-05-24 | 0.73 | 0.15 | 0.20 | 0.00 | - | 2 | 5 | 32.76% |
| MPC240531P00160000 | 2024-05-07 3:41PM EDT | 2024-05-31 | 0.33 | 0.32 | 0.47 | -0.23 | -41.07% | 6 | 11 | 33.01% |
| MPC240621P00160000 | 2024-05-07 11:46AM EDT | 2024-06-21 | 0.90 | 0.92 | 0.98 | +0.05 | +5.88% | 16 | 191 | 29.20% |
| MPC240719P00160000 | 2024-05-07 11:08AM EDT | 2024-07-19 | 1.81 | 1.76 | 1.86 | +0.21 | +13.12% | 2 | 228 | 28.13% |
| MPC240920P00160000 | 2024-05-07 12:31PM EDT | 2024-09-20 | 3.90 | 4.00 | 4.15 | -0.01 | -0.26% | 1 | 69 | 28.42% |
| MPC241018P00160000 | 2024-05-07 3:55PM EDT | 2024-10-18 | 5.00 | 4.80 | 5.00 | -0.80 | -13.79% | 2 | 259 | 28.25% |
| MPC241220P00160000 | 2024-04-16 9:43AM EDT | 2024-12-20 | 5.00 | 7.00 | 7.20 | 0.00 | - | 1 | 150 | 28.93% |
| MPC250117P00160000 | 2024-05-07 2:24PM EDT | 2025-01-17 | 7.90 | 7.80 | 8.05 | +0.40 | +5.33% | 1 | 510 | 29.03% |
| MPC250620P00160000 | 2024-04-17 10:28AM EDT | 2025-06-20 | 8.40 | 11.55 | 11.90 | 0.00 | - | 9 | 87 | 28.92% |
| MPC251219P00160000 | 2024-01-24 12:35PM EDT | 2025-12-19 | 25.10 | 18.40 | 19.05 | 0.00 | - | 1 | 5 | 32.99% |
| MPC260116P00160000 | 2024-05-07 10:57AM EDT | 2026-01-16 | 15.35 | 15.05 | 15.70 | +3.63 | +30.97% | 1 | 22 | 28.17% |
| MPC261218P00160000 | 2024-04-12 11:36AM EDT | 2026-12-18 | 15.35 | 18.10 | 20.50 | 0.00 | - | 1 | 1 | 27.37% |
© 2024 Yahoo. Todos los derechos reservados.