Mercados españoles cerrados
S&P 500
5.185,93 +5,19 (+0,10%) Nasdaq
16.334,56 -14,68 (-0,09%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0756 -0,0017 (-0,16%) Petróleo Brent
83,21 -0,12 (-0,14%) Bitcoin EUR
58.718,27 +107,71 (+0,18%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:27PM EDT. Mercado abierto.
Precio de ejercicio:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510C00190000 | 2024-05-07 2:19PM EDT | 2024-05-10 | 0.09 | 0.06 | 0.09 | -0.23 | -71.87% | 16 | 215 | 27.34% |
| MPC240517C00190000 | 2024-05-07 3:08PM EDT | 2024-05-17 | 0.45 | 0.42 | 0.47 | -0.57 | -55.88% | 69 | 357 | 24.44% |
| MPC240524C00190000 | 2024-05-07 12:56PM EDT | 2024-05-24 | 1.20 | 0.94 | 1.03 | -0.55 | -31.43% | 1 | 78 | 24.85% |
| MPC240531C00190000 | 2024-05-07 1:55PM EDT | 2024-05-31 | 1.65 | 1.41 | 1.52 | -1.04 | -38.66% | 5 | 33 | 24.67% |
| MPC240607C00190000 | 2024-05-03 2:25PM EDT | 2024-06-07 | 2.82 | 1.92 | 2.46 | 0.00 | - | 16 | 16 | 27.24% |
| MPC240614C00190000 | 2024-05-03 10:39AM EDT | 2024-06-14 | 3.62 | 1.58 | 2.71 | 0.00 | - | 9 | 9 | 25.92% |
| MPC240621C00190000 | 2024-05-07 10:57AM EDT | 2024-06-21 | 3.35 | 3.00 | 3.15 | -0.70 | -17.28% | 2 | 744 | 25.83% |
| MPC240719C00190000 | 2024-05-07 3:04PM EDT | 2024-07-19 | 5.12 | 5.05 | 5.20 | -1.00 | -16.34% | 13 | 258 | 27.24% |
| MPC240920C00190000 | 2024-05-07 2:24PM EDT | 2024-09-20 | 9.30 | 8.90 | 9.10 | -1.20 | -11.43% | 9 | 225 | 29.15% |
| MPC241018C00190000 | 2024-05-07 11:47AM EDT | 2024-10-18 | 10.80 | 10.45 | 10.65 | -2.05 | -15.95% | 6 | 1,029 | 29.80% |
| MPC241220C00190000 | 2024-05-07 12:39PM EDT | 2024-12-20 | 14.70 | 13.80 | 14.05 | -0.64 | -4.17% | 4 | 1,233 | 31.35% |
| MPC250117C00190000 | 2024-05-06 10:43AM EDT | 2025-01-17 | 17.58 | 15.25 | 15.45 | 0.00 | - | 10 | 376 | 31.91% |
| MPC250620C00190000 | 2024-05-07 11:32AM EDT | 2025-06-20 | 21.85 | 21.30 | 21.70 | -11.15 | -33.79% | 1 | 43 | 33.39% |
| MPC251219C00190000 | 2024-05-03 12:52PM EDT | 2025-12-19 | 28.38 | 26.70 | 28.95 | 0.00 | - | 1 | 59 | 35.70% |
| MPC260116C00190000 | 2024-05-03 11:12AM EDT | 2026-01-16 | 28.28 | 27.40 | 28.70 | 0.00 | - | 1 | 32 | 34.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510P00190000 | 2024-05-07 2:22PM EDT | 2024-05-10 | 8.15 | 9.00 | 9.65 | +0.31 | +3.95% | 12 | 199 | 40.14% |
| MPC240517P00190000 | 2024-05-06 1:12PM EDT | 2024-05-17 | 9.09 | 10.30 | 10.65 | 0.00 | - | 12 | 343 | 36.51% |
| MPC240524P00190000 | 2024-05-07 10:21AM EDT | 2024-05-24 | 10.59 | 9.95 | 11.10 | +0.56 | +5.58% | 2 | 23 | 32.14% |
| MPC240531P00190000 | 2024-05-07 12:15PM EDT | 2024-05-31 | 10.23 | 11.05 | 11.35 | -2.27 | -18.16% | 1 | 5 | 28.89% |
| MPC240607P00190000 | 2024-05-03 2:06PM EDT | 2024-06-07 | 10.90 | 10.30 | 12.05 | 0.00 | - | 1 | 4 | 29.40% |
| MPC240621P00190000 | 2024-05-07 12:47PM EDT | 2024-06-21 | 11.46 | 12.15 | 12.45 | +0.56 | +5.14% | 2 | 219 | 26.30% |
| MPC240719P00190000 | 2024-05-07 10:01AM EDT | 2024-07-19 | 12.75 | 13.40 | 13.70 | +0.85 | +7.14% | 3 | 140 | 24.96% |
| MPC240920P00190000 | 2024-05-03 10:54AM EDT | 2024-09-20 | 16.55 | 16.40 | 16.65 | 0.00 | - | 4 | 97 | 25.35% |
| MPC241018P00190000 | 2024-05-01 12:47PM EDT | 2024-10-18 | 19.50 | 17.30 | 17.70 | 0.00 | - | 20 | 52 | 25.32% |
| MPC241220P00190000 | 2024-05-06 3:40PM EDT | 2024-12-20 | 18.96 | 19.75 | 20.10 | 0.00 | - | 15 | 527 | 25.82% |
| MPC250117P00190000 | 2024-05-07 1:08PM EDT | 2025-01-17 | 20.20 | 20.60 | 20.90 | -0.47 | -2.27% | 4 | 117 | 25.71% |
| MPC250620P00190000 | 2024-04-19 11:01AM EDT | 2025-06-20 | 20.21 | 24.50 | 25.10 | 0.00 | - | 5 | 5 | 25.83% |
| MPC251219P00190000 | 2023-11-15 11:54AM EDT | 2025-12-19 | 44.70 | 46.45 | 49.20 | 0.00 | - | - | 3 | 47.96% |
| MPC260116P00190000 | 2024-04-05 11:53AM EDT | 2026-01-16 | 18.60 | 27.70 | 29.30 | 0.00 | - | 1 | 4 | 25.48% |
| MPC261218P00190000 | 2024-04-30 1:51PM EDT | 2026-12-18 | 31.62 | 31.90 | 33.65 | 0.00 | - | - | 1 | 24.26% |
© 2024 Yahoo. Todos los derechos reservados.