Mercados españoles abiertos en 7 hrs 37 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
83,12 -0,04 (-0,05%) Bitcoin EUR
58.012,90 -859,31 (-1,46%)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00170000 | 2024-05-07 3:33PM EDT | 2024-05-17 | 11.60 | 11.00 | 11.90 | -2.84 | -19.67% | 102 | 311 | 36.79% |
| MPC240531C00170000 | 2024-05-03 9:30AM EDT | 2024-05-31 | 15.70 | 11.40 | 13.10 | 0.00 | - | 1 | 1 | 33.64% |
| MPC240607C00170000 | 2024-04-30 10:07AM EDT | 2024-06-07 | 21.68 | 11.75 | 14.65 | 0.00 | - | - | 1 | 38.81% |
| MPC240621C00170000 | 2024-05-07 1:45PM EDT | 2024-06-21 | 14.45 | 13.55 | 14.25 | -1.75 | -10.80% | 30 | 1,240 | 30.48% |
| MPC240719C00170000 | 2024-05-06 10:27AM EDT | 2024-07-19 | 18.54 | 15.30 | 16.15 | 0.00 | - | 10 | 385 | 30.90% |
| MPC240920C00170000 | 2024-05-07 10:45AM EDT | 2024-09-20 | 19.98 | 19.20 | 20.25 | -2.05 | -9.31% | 20 | 84 | 32.99% |
| MPC241018C00170000 | 2024-05-06 2:35PM EDT | 2024-10-18 | 23.19 | 20.60 | 21.40 | 0.00 | - | 2 | 8 | 32.63% |
| MPC241220C00170000 | 2024-05-01 12:00PM EDT | 2024-12-20 | 23.40 | 24.00 | 25.05 | 0.00 | - | 1 | 17 | 34.62% |
| MPC250117C00170000 | 2024-05-07 12:06PM EDT | 2025-01-17 | 26.40 | 25.60 | 27.00 | -0.45 | -1.68% | 4 | 507 | 36.12% |
| MPC250620C00170000 | 2024-04-24 2:59PM EDT | 2025-06-20 | 45.80 | 31.25 | 32.55 | 0.00 | - | 1 | 11 | 36.26% |
| MPC251219C00170000 | 2024-04-30 11:13AM EDT | 2025-12-19 | 42.65 | 36.45 | 37.70 | 0.00 | - | 32 | 235 | 36.15% |
| MPC260116C00170000 | 2024-05-01 12:42PM EDT | 2026-01-16 | 37.00 | 37.05 | 38.55 | 0.00 | - | 2 | 55 | 36.29% |
| MPC261218C00170000 | 2024-05-02 10:46AM EDT | 2026-12-18 | 46.95 | 43.30 | 45.70 | 0.00 | - | 1 | 1 | 35.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510P00170000 | 2024-05-07 12:11PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.09 | -0.16 | -76.19% | 2 | 17 | 33.30% |
| MPC240517P00170000 | 2024-05-07 2:55PM EDT | 2024-05-17 | 0.45 | 0.40 | 0.46 | -0.19 | -29.69% | 5 | 519 | 29.00% |
| MPC240524P00170000 | 2024-05-07 11:33AM EDT | 2024-05-24 | 0.82 | 0.83 | 0.91 | -0.38 | -31.67% | 15 | 54 | 28.05% |
| MPC240531P00170000 | 2024-05-07 3:36PM EDT | 2024-05-31 | 1.26 | 1.19 | 1.31 | +0.29 | +29.90% | 8 | 194 | 27.17% |
| MPC240607P00170000 | 2024-05-07 1:13PM EDT | 2024-06-07 | 1.55 | 1.52 | 2.56 | -1.16 | -42.80% | 21 | 20 | 32.06% |
| MPC240614P00170000 | 2024-05-03 3:49PM EDT | 2024-06-14 | 2.18 | 1.71 | 2.27 | 0.00 | - | 2 | 2 | 27.45% |
| MPC240621P00170000 | 2024-05-07 2:54PM EDT | 2024-06-21 | 2.56 | 2.48 | 2.63 | +0.52 | +25.49% | 6 | 243 | 27.09% |
| MPC240719P00170000 | 2024-05-07 2:28PM EDT | 2024-07-19 | 3.83 | 3.80 | 3.95 | +0.58 | +17.85% | 59 | 290 | 26.33% |
| MPC240920P00170000 | 2024-05-07 10:59AM EDT | 2024-09-20 | 6.85 | 6.75 | 7.00 | -1.10 | -13.84% | 1 | 140 | 27.22% |
| MPC241018P00170000 | 2024-05-01 2:18PM EDT | 2024-10-18 | 9.75 | 7.70 | 7.95 | 0.00 | - | 51 | 69 | 26.97% |
| MPC241220P00170000 | 2024-05-06 3:37PM EDT | 2024-12-20 | 9.80 | 10.15 | 10.45 | 0.00 | - | 3 | 52 | 27.72% |
| MPC250117P00170000 | 2024-04-12 3:18PM EDT | 2025-01-17 | 7.75 | 11.10 | 11.35 | 0.00 | - | 3 | 152 | 27.77% |
| MPC250620P00170000 | 2024-04-15 12:17PM EDT | 2025-06-20 | 10.55 | 15.10 | 16.25 | 0.00 | - | 42 | 47 | 28.80% |
| MPC251219P00170000 | 2024-04-26 9:30AM EDT | 2025-12-19 | 14.85 | 18.40 | 20.00 | 0.00 | - | 1 | 116 | 28.31% |
| MPC260116P00170000 | 2024-04-05 12:08PM EDT | 2026-01-16 | 12.40 | 17.90 | 19.75 | 0.00 | - | 1 | 60 | 27.38% |
| MPC261218P00170000 | 2024-04-19 11:33AM EDT | 2026-12-18 | 20.12 | 22.10 | 24.30 | 0.00 | - | 10 | 10 | 26.21% |
© 2024 Yahoo. Todos los derechos reservados.