Mercados españoles cerrados
S&P 500
5.182,40 +1,66 (+0,03%) Nasdaq
16.320,80 -28,44 (-0,17%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0754 -0,0020 (-0,18%) Petróleo Brent
83,39 +0,06 (+0,07%) Bitcoin EUR
58.714,78 -66,29 (-0,11%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:32PM EDT. Mercado abierto.
Precio de ejercicio:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510C00220000 | 2024-05-01 3:54PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 50.00% |
| MPC240517C00220000 | 2024-05-07 1:38PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 11 | 2,063 | 44.92% |
| MPC240524C00220000 | 2024-04-29 10:19AM EDT | 2024-05-24 | 1.25 | 0.00 | 0.75 | 0.00 | - | 7 | 11 | 50.68% |
| MPC240531C00220000 | 2024-04-30 12:26PM EDT | 2024-05-31 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 49.63% |
| MPC240607C00220000 | 2024-05-06 10:15AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 43.87% |
| MPC240621C00220000 | 2024-05-06 3:02PM EDT | 2024-06-21 | 0.21 | 0.12 | 0.17 | 0.00 | - | 30 | 1,965 | 27.64% |
| MPC240719C00220000 | 2024-05-07 10:07AM EDT | 2024-07-19 | 0.55 | 0.47 | 0.52 | -0.13 | -19.12% | 3 | 576 | 26.66% |
| MPC240920C00220000 | 2024-05-07 12:41PM EDT | 2024-09-20 | 2.24 | 2.15 | 2.24 | -0.37 | -14.18% | 1 | 794 | 28.28% |
| MPC241018C00220000 | 2024-05-06 10:03AM EDT | 2024-10-18 | 3.80 | 3.00 | 3.15 | 0.00 | - | 1 | 103 | 28.79% |
| MPC241220C00220000 | 2024-05-07 10:08AM EDT | 2024-12-20 | 5.72 | 5.30 | 5.55 | -0.70 | -10.90% | 5 | 48 | 30.28% |
| MPC250117C00220000 | 2024-05-07 11:48AM EDT | 2025-01-17 | 6.65 | 6.45 | 6.65 | -0.58 | -8.02% | 11 | 597 | 30.84% |
| MPC250620C00220000 | 2024-04-30 1:13PM EDT | 2025-06-20 | 14.10 | 11.40 | 11.85 | 0.00 | - | 1 | 332 | 32.11% |
| MPC251219C00220000 | 2024-04-16 9:53AM EDT | 2025-12-19 | 30.55 | 16.50 | 19.00 | 0.00 | - | 1 | 25 | 34.87% |
| MPC260116C00220000 | 2024-04-23 10:23AM EDT | 2026-01-16 | 26.72 | 17.30 | 17.90 | 0.00 | - | 1 | 32 | 32.88% |
| MPC261218C00220000 | 2024-05-01 1:15PM EDT | 2026-12-18 | 23.92 | 24.45 | 25.65 | 0.00 | - | 4 | 10 | 33.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510P00220000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 42.50 | 37.05 | 39.85 | 0.00 | - | 9 | 1 | 125.59% |
| MPC240517P00220000 | 2024-04-18 11:40AM EDT | 2024-05-17 | 23.50 | 37.70 | 40.55 | 0.00 | - | 1 | 279 | 88.72% |
| MPC240524P00220000 | 2024-04-16 1:06PM EDT | 2024-05-24 | 19.90 | 37.35 | 40.70 | 0.00 | - | - | 2 | 71.22% |
| MPC240621P00220000 | 2024-04-30 12:09PM EDT | 2024-06-21 | 34.65 | 37.60 | 40.65 | 0.00 | - | 2 | 299 | 44.19% |
| MPC240719P00220000 | 2024-05-06 11:32AM EDT | 2024-07-19 | 37.70 | 37.75 | 40.20 | 0.00 | - | 2 | 309 | 31.91% |
| MPC240920P00220000 | 2024-04-16 2:15PM EDT | 2024-09-20 | 24.60 | 39.35 | 39.95 | 0.00 | - | 2 | 70 | 22.10% |
| MPC241018P00220000 | 2024-04-15 10:09AM EDT | 2024-10-18 | 23.05 | 38.75 | 40.30 | 0.00 | - | 1 | 9 | 21.85% |
| MPC241220P00220000 | 2024-03-15 3:49PM EDT | 2024-12-20 | 33.40 | 25.70 | 26.20 | 0.00 | - | 20 | 102 | 0.00% |
| MPC250117P00220000 | 2024-05-02 10:44AM EDT | 2025-01-17 | 41.17 | 39.50 | 41.55 | 0.00 | - | 5 | 273 | 21.43% |
| MPC250620P00220000 | 2024-04-09 3:23PM EDT | 2025-06-20 | 29.05 | 43.50 | 44.95 | 0.00 | - | 64 | 56 | 23.18% |
| MPC260116P00220000 | 2024-04-05 11:54AM EDT | 2026-01-16 | 30.70 | 45.00 | 46.70 | 0.00 | - | 2 | 2 | 21.12% |
| MPC261218P00220000 | 2024-04-12 9:40AM EDT | 2026-12-18 | 38.00 | 48.95 | 51.55 | 0.00 | - | 3 | 3 | 21.66% |
© 2024 Yahoo. Todos los derechos reservados.