Mercados españoles cerrados
S&P 500
5.197,72 +16,98 (+0,33%) Nasdaq
16.387,40 +38,15 (+0,23%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0765 -0,0008 (-0,08%) Petróleo Brent
83,77 +0,44 (+0,53%) Bitcoin EUR
58.899,89 +265,17 (+0,45%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:35PM EDT. Mercado abierto.
Precio de ejercicio:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510C00185000 | 2024-05-07 1:13PM EDT | 2024-05-10 | 0.75 | 0.73 | 0.80 | -0.53 | -41.41% | 23 | 376 | 26.25% |
| MPC240517C00185000 | 2024-05-07 12:27PM EDT | 2024-05-17 | 1.62 | 1.70 | 1.77 | -0.93 | -36.47% | 43 | 266 | 24.54% |
| MPC240524C00185000 | 2024-05-06 12:02PM EDT | 2024-05-24 | 2.65 | 2.63 | 2.71 | -1.20 | -31.17% | 1 | 71 | 25.34% |
| MPC240531C00185000 | 2024-05-07 11:44AM EDT | 2024-05-31 | 3.30 | 3.25 | 3.35 | -1.01 | -23.43% | 8 | 58 | 24.99% |
| MPC240607C00185000 | 2024-05-06 10:41AM EDT | 2024-06-07 | 5.60 | 3.95 | 4.15 | 0.00 | - | 1 | 15 | 25.90% |
| MPC240614C00185000 | 2024-05-03 10:39AM EDT | 2024-06-14 | 5.62 | 4.70 | 4.85 | 0.00 | - | 14 | 14 | 26.45% |
| MPC240621C00185000 | 2024-05-07 10:57AM EDT | 2024-06-21 | 5.10 | 5.30 | 5.45 | -0.90 | -15.00% | 13 | 763 | 26.72% |
| MPC240719C00185000 | 2024-05-07 1:14PM EDT | 2024-07-19 | 7.60 | 7.65 | 7.70 | -0.86 | -10.17% | 51 | 1,271 | 27.99% |
| MPC240920C00185000 | 2024-05-07 11:47AM EDT | 2024-09-20 | 11.75 | 11.70 | 11.85 | -0.85 | -6.75% | 8 | 387 | 29.92% |
| MPC241018C00185000 | 2024-05-02 10:20AM EDT | 2024-10-18 | 14.30 | 13.25 | 13.50 | 0.00 | - | 5 | 22 | 30.64% |
| MPC241220C00185000 | 2024-05-02 1:40PM EDT | 2024-12-20 | 18.20 | 16.70 | 17.00 | 0.00 | - | 2 | 71 | 32.18% |
| MPC250117C00185000 | 2024-05-03 11:41AM EDT | 2025-01-17 | 18.80 | 18.25 | 18.50 | 0.00 | - | 32 | 348 | 32.84% |
| MPC250620C00185000 | 2024-04-30 12:38PM EDT | 2025-06-20 | 27.59 | 23.60 | 24.65 | 0.00 | - | 2 | 10 | 33.99% |
| MPC251219C00185000 | 2024-05-02 12:56PM EDT | 2025-12-19 | 31.88 | 29.60 | 30.30 | 0.00 | - | 4 | 35 | 34.48% |
| MPC260116C00185000 | 2024-04-30 3:53PM EDT | 2026-01-16 | 32.21 | 30.45 | 32.20 | 0.00 | - | 1 | 223 | 35.73% |
| MPC261218C00185000 | 2024-04-18 3:40PM EDT | 2026-12-18 | 49.24 | 37.45 | 39.75 | 0.00 | - | - | 1 | 35.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510P00185000 | 2024-05-07 12:47PM EDT | 2024-05-10 | 3.88 | 3.70 | 3.85 | +0.78 | +25.16% | 8 | 63 | 23.63% |
| MPC240517P00185000 | 2024-05-07 10:23AM EDT | 2024-05-17 | 6.20 | 5.25 | 5.45 | +2.03 | +48.68% | 13 | 239 | 28.52% |
| MPC240524P00185000 | 2024-05-03 10:36AM EDT | 2024-05-24 | 7.10 | 6.00 | 6.85 | 0.00 | - | 2 | 10 | 31.30% |
| MPC240531P00185000 | 2024-05-02 3:31PM EDT | 2024-05-31 | 6.75 | 6.55 | 6.75 | 0.00 | - | 8 | 11 | 26.03% |
| MPC240607P00185000 | 2024-04-30 10:03AM EDT | 2024-06-07 | 4.70 | 7.05 | 7.30 | 0.00 | - | 1 | 2 | 25.62% |
| MPC240621P00185000 | 2024-05-07 11:59AM EDT | 2024-06-21 | 8.35 | 8.05 | 8.25 | +0.70 | +9.15% | 2 | 287 | 25.12% |
| MPC240719P00185000 | 2024-05-07 1:13PM EDT | 2024-07-19 | 9.70 | 9.65 | 9.80 | +0.25 | +2.65% | 33 | 265 | 24.59% |
| MPC240920P00185000 | 2024-05-07 11:56AM EDT | 2024-09-20 | 13.05 | 12.90 | 13.05 | +0.40 | +3.16% | 12 | 86 | 25.41% |
| MPC241018P00185000 | 2024-05-07 10:21AM EDT | 2024-10-18 | 14.60 | 13.85 | 14.10 | -0.15 | -1.02% | 6 | 518 | 25.31% |
| MPC241220P00185000 | 2024-05-03 3:38PM EDT | 2024-12-20 | 16.80 | 16.40 | 16.65 | 0.00 | - | 18 | 602 | 25.98% |
| MPC250117P00185000 | 2024-04-24 9:40AM EDT | 2025-01-17 | 17.75 | 17.30 | 17.60 | +4.95 | +38.67% | 2 | 96 | 26.08% |
| MPC250620P00185000 | 2024-05-07 11:23AM EDT | 2025-06-20 | 21.75 | 21.40 | 21.95 | +5.95 | +37.66% | 4 | 15 | 26.29% |
| MPC251219P00185000 | 2024-01-23 11:21AM EDT | 2025-12-19 | 40.25 | 31.85 | 33.70 | 0.00 | - | 6 | 6 | 34.72% |
| MPC260116P00185000 | 2024-04-25 1:16PM EDT | 2026-01-16 | 20.90 | 25.20 | 25.95 | 0.00 | - | 1 | 8 | 25.63% |
© 2024 Yahoo. Todos los derechos reservados.