Mercados españoles abiertos en 8 hrs 49 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
1,0755 -0,0019 (-0,17%) Petróleo Brent
83,03 -0,13 (-0,16%) Bitcoin EUR
58.542,71 -534,85 (-0,91%)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510C00180000 | 2024-05-07 3:26PM EDT | 2024-05-10 | 2.52 | 2.36 | 2.53 | -2.48 | -49.60% | 109 | 153 | 27.03% |
| MPC240517C00180000 | 2024-05-07 3:00PM EDT | 2024-05-17 | 3.38 | 3.40 | 3.55 | -1.72 | -33.73% | 28 | 399 | 24.55% |
| MPC240524C00180000 | 2024-05-07 3:19PM EDT | 2024-05-24 | 4.20 | 4.25 | 4.50 | -2.00 | -32.26% | 2 | 37 | 25.17% |
| MPC240531C00180000 | 2024-05-06 2:40PM EDT | 2024-05-31 | 6.87 | 4.45 | 5.20 | 0.00 | - | 1 | 1 | 25.09% |
| MPC240607C00180000 | 2024-05-07 3:45PM EDT | 2024-06-07 | 5.90 | 5.70 | 6.40 | -2.94 | -33.26% | 2 | 2 | 27.82% |
| MPC240621C00180000 | 2024-05-07 3:49PM EDT | 2024-06-21 | 7.25 | 7.15 | 7.35 | -1.85 | -20.33% | 41 | 880 | 26.93% |
| MPC240719C00180000 | 2024-05-07 3:49PM EDT | 2024-07-19 | 9.55 | 9.45 | 9.60 | -1.75 | -15.49% | 20 | 267 | 28.19% |
| MPC240920C00180000 | 2024-05-07 12:52PM EDT | 2024-09-20 | 14.00 | 13.60 | 13.75 | -2.20 | -13.58% | 3 | 904 | 30.16% |
| MPC241018C00180000 | 2024-05-06 10:01AM EDT | 2024-10-18 | 17.25 | 15.15 | 15.45 | 0.00 | - | 10 | 38 | 31.01% |
| MPC241220C00180000 | 2024-05-01 3:25PM EDT | 2024-12-20 | 19.35 | 18.50 | 18.85 | 0.00 | - | 40 | 132 | 32.39% |
| MPC250117C00180000 | 2024-05-03 2:20PM EDT | 2025-01-17 | 21.00 | 20.00 | 20.45 | 0.00 | - | 1 | 713 | 33.25% |
| MPC250620C00180000 | 2024-05-07 11:01AM EDT | 2025-06-20 | 26.55 | 25.95 | 26.55 | -0.22 | -0.82% | 2 | 18 | 34.37% |
| MPC251219C00180000 | 2024-04-23 12:48PM EDT | 2025-12-19 | 45.93 | 31.35 | 32.25 | 0.00 | - | 1 | 58 | 34.94% |
| MPC260116C00180000 | 2024-05-06 1:48PM EDT | 2026-01-16 | 34.27 | 32.20 | 33.05 | 0.00 | - | 1 | 52 | 35.02% |
| MPC261218C00180000 | 2024-04-30 12:10PM EDT | 2026-12-18 | 44.32 | 38.85 | 40.70 | 0.00 | - | - | 1 | 34.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510P00180000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 1.46 | 1.40 | 1.53 | +0.45 | +44.55% | 2,065 | 255 | 25.95% |
| MPC240517P00180000 | 2024-05-07 3:49PM EDT | 2024-05-17 | 3.00 | 2.90 | 3.05 | +0.63 | +26.58% | 249 | 330 | 27.93% |
| MPC240524P00180000 | 2024-05-07 3:44PM EDT | 2024-05-24 | 3.85 | 3.70 | 3.95 | -0.10 | -2.53% | 29 | 47 | 27.49% |
| MPC240531P00180000 | 2024-05-07 10:02AM EDT | 2024-05-31 | 4.07 | 4.20 | 5.05 | +0.82 | +25.23% | 1 | 14 | 29.19% |
| MPC240607P00180000 | 2024-05-07 9:47AM EDT | 2024-06-07 | 4.44 | 4.80 | 5.15 | +0.34 | +8.29% | 1 | 13 | 26.27% |
| MPC240614P00180000 | 2024-05-06 1:12PM EDT | 2024-06-14 | 5.15 | 5.40 | 5.70 | 0.00 | - | 1 | 2 | 26.14% |
| MPC240621P00180000 | 2024-05-07 3:56PM EDT | 2024-06-21 | 6.05 | 5.95 | 6.10 | +1.20 | +24.74% | 11 | 198 | 25.64% |
| MPC240719P00180000 | 2024-05-07 3:47PM EDT | 2024-07-19 | 7.65 | 7.50 | 7.70 | +0.55 | +7.75% | 68 | 177 | 25.17% |
| MPC240920P00180000 | 2024-05-07 2:30PM EDT | 2024-09-20 | 10.90 | 10.80 | 11.00 | +0.80 | +7.92% | 8 | 1,058 | 26.00% |
| MPC241018P00180000 | 2024-05-07 12:09PM EDT | 2024-10-18 | 11.45 | 11.75 | 12.00 | +0.55 | +5.05% | 501 | 109 | 25.77% |
| MPC241220P00180000 | 2024-05-01 3:48PM EDT | 2024-12-20 | 14.40 | 14.30 | 14.65 | -1.45 | -9.15% | 3 | 570 | 26.61% |
| MPC250117P00180000 | 2024-05-07 12:34PM EDT | 2025-01-17 | 15.05 | 15.25 | 15.55 | -0.08 | -0.53% | 12 | 90 | 26.61% |
| MPC250620P00180000 | 2024-04-05 2:04PM EDT | 2025-06-20 | 11.60 | 19.05 | 21.00 | 0.00 | - | 4 | 20 | 28.24% |
| MPC251219P00180000 | 2023-09-14 3:59PM EDT | 2025-12-19 | 36.65 | 41.00 | 42.40 | 0.00 | - | - | 13 | 47.48% |
| MPC260116P00180000 | 2024-04-25 12:33PM EDT | 2026-01-16 | 23.40 | 23.20 | 24.05 | +4.40 | +23.16% | 1 | 14 | 26.26% |
© 2024 Yahoo. Todos los derechos reservados.