Mercados españoles abiertos en 7 hrs 7 min
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0753 -0,0006 (-0,05%) Petróleo Brent
83,05 -0,11 (-0,13%) Bitcoin EUR
58.011,46 -779,75 (-1,33%)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00165000 | 2024-04-30 10:06AM EDT | 2024-05-17 | 25.90 | 14.65 | 18.40 | 0.00 | - | 2 | 473 | 67.36% |
| MPC240531C00165000 | 2024-05-07 2:46PM EDT | 2024-05-31 | 16.10 | 15.70 | 17.40 | -6.15 | -27.64% | 1 | 1 | 36.57% |
| MPC240621C00165000 | 2024-05-02 11:05AM EDT | 2024-06-21 | 19.49 | 17.45 | 18.80 | 0.00 | - | 1 | 1,158 | 35.12% |
| MPC240719C00165000 | 2024-05-03 9:58AM EDT | 2024-07-19 | 22.00 | 18.05 | 20.60 | 0.00 | - | 1 | 72 | 34.91% |
| MPC240920C00165000 | 2024-05-06 12:08PM EDT | 2024-09-20 | 25.87 | 21.95 | 23.40 | 0.00 | - | 10 | 239 | 33.25% |
| MPC241018C00165000 | 2024-04-29 11:48AM EDT | 2024-10-18 | 41.70 | 23.65 | 25.75 | 0.00 | - | 18 | 35 | 35.86% |
| MPC241220C00165000 | 2024-04-25 2:08PM EDT | 2024-12-20 | 43.40 | 26.25 | 28.65 | 0.00 | - | 10 | 26 | 36.21% |
| MPC250117C00165000 | 2024-05-07 1:41PM EDT | 2025-01-17 | 29.55 | 27.30 | 30.15 | -3.33 | -10.13% | 1 | 780 | 36.93% |
| MPC250620C00165000 | 2024-05-06 9:57AM EDT | 2025-06-20 | 36.50 | 34.20 | 35.85 | 0.00 | - | 1 | 4 | 37.38% |
| MPC251219C00165000 | 2024-04-15 1:04PM EDT | 2025-12-19 | 63.70 | 39.25 | 40.70 | 0.00 | - | 1 | 20 | 36.89% |
| MPC260116C00165000 | 2024-04-05 11:26AM EDT | 2026-01-16 | 74.60 | 41.25 | 43.95 | 0.00 | - | 1 | 37 | 39.84% |
| MPC261218C00165000 | 2024-04-30 11:10AM EDT | 2026-12-18 | 54.00 | 46.15 | 48.65 | 0.00 | - | 30 | 1 | 36.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510P00165000 | 2024-05-03 10:56AM EDT | 2024-05-10 | 0.07 | 0.02 | 1.27 | 0.00 | - | 61 | 71 | 70.41% |
| MPC240517P00165000 | 2024-05-06 2:44PM EDT | 2024-05-17 | 0.15 | 0.14 | 0.18 | 0.00 | - | 2 | 187 | 31.54% |
| MPC240524P00165000 | 2024-05-07 11:26AM EDT | 2024-05-24 | 0.37 | 0.35 | 0.41 | -0.25 | -40.32% | 3 | 64 | 29.52% |
| MPC240531P00165000 | 2024-05-03 3:37PM EDT | 2024-05-31 | 0.70 | 0.59 | 0.68 | 0.00 | - | 4 | 4 | 28.59% |
| MPC240607P00165000 | 2024-05-03 11:04AM EDT | 2024-06-07 | 1.40 | 0.81 | 2.12 | 0.00 | - | 1 | 1 | 37.04% |
| MPC240614P00165000 | 2024-05-07 3:58PM EDT | 2024-06-14 | 1.05 | 0.49 | 2.42 | -0.29 | -21.64% | 1 | 2 | 35.41% |
| MPC240621P00165000 | 2024-05-07 2:54PM EDT | 2024-06-21 | 1.60 | 1.53 | 1.62 | +0.23 | +16.79% | 25 | 677 | 27.87% |
| MPC240719P00165000 | 2024-05-07 11:08AM EDT | 2024-07-19 | 2.67 | 2.61 | 2.73 | +0.43 | +19.20% | 1 | 121 | 27.06% |
| MPC240920P00165000 | 2024-05-06 9:56AM EDT | 2024-09-20 | 5.09 | 5.25 | 5.45 | 0.00 | - | 6 | 173 | 27.81% |
| MPC241018P00165000 | 2024-05-01 2:17PM EDT | 2024-10-18 | 7.90 | 6.15 | 6.35 | 0.00 | - | 19 | 30 | 27.57% |
| MPC241220P00165000 | 2024-05-02 12:29PM EDT | 2024-12-20 | 9.00 | 8.45 | 8.75 | 0.00 | - | 40 | 85 | 28.36% |
| MPC250117P00165000 | 2024-05-02 10:21AM EDT | 2025-01-17 | 9.85 | 9.35 | 9.60 | 0.00 | - | 70 | 165 | 28.37% |
| MPC250620P00165000 | 2024-05-06 2:03PM EDT | 2025-06-20 | 13.00 | 13.25 | 14.25 | 0.00 | - | 1 | 5 | 29.23% |
| MPC251219P00165000 | 2024-01-24 1:25PM EDT | 2025-12-19 | 27.85 | 20.50 | 21.20 | 0.00 | - | 10 | 13 | 32.65% |
| MPC260116P00165000 | 2024-04-30 12:32PM EDT | 2026-01-16 | 17.15 | 16.85 | 17.75 | +0.65 | +3.94% | 1 | 119 | 27.88% |
© 2024 Yahoo. Todos los derechos reservados.