Mercados españoles cerrados
S&P 500
5.197,26 +16,52 (+0,32%) Nasdaq
16.385,53 +36,28 (+0,22%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0760 -0,0014 (-0,13%) Petróleo Brent
83,64 +0,31 (+0,37%) Bitcoin EUR
59.014,64 +82,95 (+0,14%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:22PM EDT. Mercado abierto.
Precio de ejercicio:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510C00195000 | 2024-05-07 10:36AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 2 | 114 | 30.08% |
| MPC240517C00195000 | 2024-05-07 10:01AM EDT | 2024-05-17 | 0.20 | 0.17 | 0.21 | -0.22 | -52.38% | 9 | 583 | 25.49% |
| MPC240524C00195000 | 2024-05-07 12:27PM EDT | 2024-05-24 | 0.51 | 0.48 | 0.53 | -0.41 | -44.57% | 7 | 77 | 24.98% |
| MPC240531C00195000 | 2024-05-07 11:57AM EDT | 2024-05-31 | 0.85 | 0.66 | 1.01 | -0.39 | -31.45% | 9 | 40 | 25.81% |
| MPC240607C00195000 | 2024-05-03 2:55PM EDT | 2024-06-07 | 1.75 | 1.12 | 1.37 | +0.15 | +9.37% | 1 | 10 | 25.42% |
| MPC240614C00195000 | 2024-05-03 10:23AM EDT | 2024-06-14 | 2.15 | 1.65 | 1.91 | 0.00 | - | 6 | 6 | 26.21% |
| MPC240621C00195000 | 2024-05-07 10:57AM EDT | 2024-06-21 | 2.08 | 2.10 | 2.19 | -0.52 | -20.00% | 2 | 660 | 25.56% |
| MPC240719C00195000 | 2024-05-07 11:59AM EDT | 2024-07-19 | 3.90 | 3.90 | 3.90 | -1.20 | -23.53% | 19 | 240 | 26.47% |
| MPC240920C00195000 | 2024-05-06 2:35PM EDT | 2024-09-20 | 8.61 | 7.55 | 7.75 | 0.00 | - | 8 | 225 | 28.84% |
| MPC241018C00195000 | 2024-05-07 10:07AM EDT | 2024-10-18 | 9.39 | 9.05 | 9.20 | -0.92 | -8.92% | 3 | 73 | 29.37% |
| MPC241220C00195000 | 2024-05-07 12:24PM EDT | 2024-12-20 | 12.35 | 12.40 | 12.65 | -0.93 | -7.00% | 3 | 78 | 31.12% |
| MPC250117C00195000 | 2024-05-03 2:20PM EDT | 2025-01-17 | 14.40 | 13.75 | 14.05 | 0.00 | - | 1 | 324 | 31.70% |
| MPC250620C00195000 | 2024-04-30 12:38PM EDT | 2025-06-20 | 22.97 | 19.65 | 20.20 | 0.00 | - | 2 | 5 | 33.06% |
| MPC251219C00195000 | 2024-03-15 12:07PM EDT | 2025-12-19 | 34.88 | 45.50 | 48.25 | 0.00 | - | - | 1 | 56.72% |
| MPC260116C00195000 | 2024-04-22 1:04PM EDT | 2026-01-16 | 38.30 | 26.10 | 27.05 | 0.00 | - | 2 | 6 | 34.13% |
| MPC261218C00195000 | 2024-05-01 10:42AM EDT | 2026-12-18 | 34.20 | 33.20 | 34.95 | 0.00 | - | - | 2 | 34.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510P00195000 | 2024-05-03 3:02PM EDT | 2024-05-10 | 13.54 | 12.85 | 14.35 | 0.00 | - | 28 | 135 | 53.56% |
| MPC240517P00195000 | 2024-05-06 1:52PM EDT | 2024-05-17 | 12.86 | 13.70 | 14.35 | 0.00 | - | 3 | 586 | 42.53% |
| MPC240524P00195000 | 2024-04-30 12:18PM EDT | 2024-05-24 | 11.40 | 14.15 | 15.25 | 0.00 | - | 11 | 9 | 40.96% |
| MPC240531P00195000 | 2024-05-02 10:12AM EDT | 2024-05-31 | 16.16 | 14.25 | 14.80 | 0.00 | - | 1 | 5 | 31.60% |
| MPC240607P00195000 | 2024-05-06 12:48PM EDT | 2024-06-07 | 13.70 | 14.65 | 15.30 | 0.00 | - | 2 | 4 | 31.02% |
| MPC240621P00195000 | 2024-05-06 12:02PM EDT | 2024-06-21 | 13.70 | 15.15 | 15.50 | 0.00 | - | 1 | 202 | 26.86% |
| MPC240719P00195000 | 2024-05-02 12:00PM EDT | 2024-07-19 | 16.72 | 16.20 | 16.55 | 0.00 | - | 1 | 94 | 25.06% |
| MPC240920P00195000 | 2024-04-26 1:00PM EDT | 2024-09-20 | 12.20 | 18.90 | 19.15 | 0.00 | - | 2 | 105 | 24.93% |
| MPC241018P00195000 | 2024-05-01 9:42AM EDT | 2024-10-18 | 21.45 | 19.75 | 20.60 | 0.00 | - | 20 | 557 | 25.87% |
| MPC241220P00195000 | 2024-05-01 1:52PM EDT | 2024-12-20 | 25.60 | 22.10 | 22.45 | 0.00 | - | 20 | 535 | 25.36% |
| MPC250117P00195000 | 2024-05-07 12:38PM EDT | 2025-01-17 | 22.90 | 22.85 | 23.30 | +1.43 | +6.66% | 11 | 96 | 25.37% |
| MPC250620P00195000 | 2024-04-25 12:29PM EDT | 2025-06-20 | 21.22 | 26.40 | 27.65 | 0.00 | - | 1 | 137 | 25.79% |
| MPC251219P00195000 | 2024-01-18 1:32PM EDT | 2025-12-19 | 50.10 | 36.70 | 37.90 | 0.00 | - | 2 | 1 | 32.58% |
| MPC260116P00195000 | 2024-03-15 9:55AM EDT | 2026-01-16 | 27.52 | 23.10 | 24.65 | 0.00 | - | 1 | 3 | 17.77% |
© 2024 Yahoo. Todos los derechos reservados.