Marathon Petroleum Corporation (MPC)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00125000 | 2024-01-19 4:53PM EDT | 125.00 | 30.55 | 44.50 | 48.20 | 0.00 | - | 1 | 1 | 0.00% |
| MPC240517C00130000 | 2024-03-18 11:08AM EDT | 130.00 | 65.02 | 71.60 | 74.90 | 0.00 | - | 1 | 2 | 574.76% |
| MPC240517C00135000 | 2024-05-08 11:58AM EDT | 135.00 | 46.89 | 43.30 | 46.20 | 0.00 | - | 4 | 4 | 111.33% |
| MPC240517C00140000 | 2024-04-05 10:06AM EDT | 140.00 | 78.50 | 40.75 | 44.20 | 0.00 | - | 1 | 6 | 186.67% |
| MPC240517C00145000 | 2024-04-12 1:41PM EDT | 145.00 | 64.64 | 32.75 | 36.05 | 0.00 | - | 1 | 11 | 135.94% |
| MPC240517C00150000 | 2024-05-02 1:53PM EDT | 150.00 | 33.16 | 27.75 | 31.10 | 0.00 | - | 5 | 92 | 120.80% |
| MPC240517C00155000 | 2024-04-23 10:29AM EDT | 155.00 | 24.05 | 23.35 | 25.55 | -18.95 | -44.07% | 4 | 319 | 91.70% |
| MPC240517C00157500 | 2024-05-09 12:18PM EDT | 157.50 | 25.50 | 20.65 | 22.75 | 0.00 | - | 1 | 1 | 76.37% |
| MPC240517C00160000 | 2024-04-24 3:51PM EDT | 160.00 | 19.50 | 18.40 | 20.80 | -20.20 | -50.88% | 24 | 102 | 82.23% |
| MPC240517C00165000 | 2024-04-30 10:06AM EDT | 165.00 | 25.90 | 13.55 | 16.15 | 0.00 | - | 2 | 473 | 72.71% |
| MPC240517C00170000 | 2024-05-06 9:50AM EDT | 170.00 | 8.90 | 8.50 | 10.20 | -3.85 | -30.20% | 1 | 258 | 39.67% |
| MPC240517C00175000 | 2024-05-03 2:10PM EDT | 175.00 | 4.60 | 4.35 | 6.65 | -3.59 | -43.83% | 50 | 754 | 43.68% |
| MPC240517C00177500 | 2024-05-02 12:54PM EDT | 177.50 | 2.91 | 3.15 | 3.30 | -4.14 | -58.72% | 46 | 5 | 23.12% |
| MPC240517C00180000 | 2024-05-06 10:16AM EDT | 180.00 | 2.00 | 1.82 | 1.95 | -2.80 | -58.33% | 247 | 425 | 23.51% |
| MPC240517C00182500 | 2024-05-06 10:16AM EDT | 182.50 | 1.06 | 0.97 | 1.07 | -2.49 | -70.14% | 97 | 531 | 24.20% |
| MPC240517C00185000 | 2024-05-06 9:54AM EDT | 185.00 | 0.55 | 0.45 | 0.54 | -1.85 | -77.08% | 361 | 306 | 24.76% |
| MPC240517C00187500 | 2024-05-03 3:14PM EDT | 187.50 | 0.24 | 0.23 | 0.28 | -1.35 | -84.91% | 67 | 92 | 26.03% |
| MPC240517C00190000 | 2024-05-06 10:27AM EDT | 190.00 | 0.14 | 0.12 | 0.16 | -0.80 | -85.11% | 91 | 362 | 27.83% |
| MPC240517C00192500 | 2024-05-03 2:55PM EDT | 192.50 | 0.09 | 0.06 | 0.10 | -0.50 | -84.75% | 57 | 177 | 29.98% |
| MPC240517C00195000 | 2024-05-06 9:54AM EDT | 195.00 | 0.06 | 0.03 | 0.07 | -0.30 | -83.33% | 29 | 517 | 32.52% |
| MPC240517C00197500 | 2024-05-06 9:30AM EDT | 197.50 | 0.04 | 0.02 | 0.05 | -0.16 | -80.00% | 9 | 231 | 34.77% |
| MPC240517C00200000 | 2024-05-06 10:06AM EDT | 200.00 | 0.03 | 0.00 | 0.30 | -0.13 | -81.25% | 16 | 1,261 | 52.69% |
| MPC240517C00202500 | 2024-05-06 9:32AM EDT | 202.50 | 0.05 | 0.01 | 0.49 | -0.14 | -73.68% | 10 | 62 | 55.27% |
| MPC240517C00205000 | 2024-05-02 3:28PM EDT | 205.00 | 0.04 | 0.01 | 0.04 | -0.08 | -66.67% | 6 | 46 | 44.92% |
| MPC240517C00207500 | 2024-05-01 11:29AM EDT | 207.50 | 0.04 | 0.01 | 0.56 | 0.00 | - | 1 | 34 | 65.72% |
| MPC240517C00210000 | 2024-05-03 3:07PM EDT | 210.00 | 0.08 | 0.01 | 0.05 | +0.06 | +300.00% | 2 | 691 | 50.00% |
| MPC240517C00212500 | 2024-05-01 9:50AM EDT | 212.50 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 1 | 58 | 52.34% |
| MPC240517C00215000 | 2024-05-02 3:06PM EDT | 215.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 4 | 116 | 52.34% |
| MPC240517C00217500 | 2024-05-01 9:45AM EDT | 217.50 | 0.01 | 0.00 | 0.92 | 0.00 | - | 3 | 61 | 90.09% |
| MPC240517C00220000 | 2024-05-06 10:07AM EDT | 220.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 3 | 2,056 | 58.59% |
| MPC240517C00222500 | 2024-04-30 10:35AM EDT | 222.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | 2 | 4 | 104.98% |
| MPC240517C00225000 | 2024-04-30 9:59AM EDT | 225.00 | 0.03 | 0.00 | 1.27 | +0.01 | +50.00% | 2 | 10 | 109.18% |
| MPC240517C00230000 | 2024-05-01 3:07PM EDT | 230.00 | 0.02 | 0.00 | 1.26 | -0.01 | -33.33% | 5 | 547 | 117.09% |
| MPC240517C00240000 | 2024-05-02 10:56AM EDT | 240.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 1 | 345 | 91.02% |
| MPC240517C00250000 | 2024-04-30 11:27AM EDT | 250.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 11 | 158 | 106.84% |
| MPC240517C00260000 | 2024-04-26 1:30PM EDT | 260.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 70 | 128.32% |
| MPC240517C00270000 | 2024-04-05 1:18PM EDT | 270.00 | 0.42 | 0.00 | 0.56 | 0.00 | - | 4 | 11 | 151.86% |
| MPC240517C00280000 | 2024-04-08 9:46AM EDT | 280.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 170.12% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00080000 | 2024-03-07 1:59PM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 311.52% |
| MPC240517P00090000 | 2024-03-15 3:53PM EDT | 90.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 270.12% |
| MPC240517P00100000 | 2024-03-12 12:13PM EDT | 100.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 233.01% |
| MPC240517P00110000 | 2024-02-05 3:30PM EDT | 110.00 | 0.29 | 0.00 | 2.22 | 0.00 | - | 2 | 4 | 244.73% |
| MPC240517P00115000 | 2024-01-11 4:12PM EDT | 115.00 | 1.06 | 0.23 | 0.40 | 0.00 | - | - | 2 | 178.13% |
| MPC240517P00120000 | 2024-03-19 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| MPC240517P00125000 | 2024-04-18 12:30PM EDT | 125.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 20 | 103.91% |
| MPC240517P00130000 | 2024-04-30 3:18PM EDT | 130.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 197 | 90.63% |
| MPC240517P00135000 | 2024-04-17 2:28PM EDT | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 344 | 97.66% |
| MPC240517P00140000 | 2024-04-18 12:02PM EDT | 140.00 | 0.15 | 0.00 | 0.32 | 0.00 | - | 2 | 28 | 96.29% |
| MPC240517P00145000 | 2024-04-22 3:51PM EDT | 145.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 76 | 75.59% |
| MPC240517P00150000 | 2024-04-30 3:46PM EDT | 150.00 | 0.13 | 0.00 | 0.20 | +0.06 | +85.71% | 1 | 602 | 67.77% |
| MPC240517P00155000 | 2024-05-03 3:37PM EDT | 155.00 | 0.01 | 0.01 | 0.30 | -0.03 | -75.00% | 24 | 622 | 61.23% |
| MPC240517P00160000 | 2024-05-06 9:45AM EDT | 160.00 | 0.03 | 0.02 | 0.33 | -0.37 | -92.50% | 2 | 189 | 51.07% |
| MPC240517P00165000 | 2024-05-03 9:36AM EDT | 165.00 | 0.09 | 0.05 | 0.08 | -0.27 | -75.00% | 3 | 186 | 34.38% |
| MPC240517P00170000 | 2024-05-03 10:11AM EDT | 170.00 | 0.30 | 0.19 | 0.24 | -0.34 | -53.12% | 28 | 518 | 30.18% |
| MPC240517P00172500 | 2024-05-10 3:44PM EDT | 172.50 | 0.49 | 0.40 | 0.49 | -0.07 | -12.50% | 22 | 11 | 29.44% |
| MPC240517P00175000 | 2024-05-06 9:53AM EDT | 175.00 | 0.86 | 0.89 | 0.96 | -0.67 | -43.79% | 166 | 419 | 29.08% |
| MPC240517P00177500 | 2024-05-06 10:16AM EDT | 177.50 | 1.69 | 1.68 | 1.76 | -0.43 | -20.28% | 122 | 210 | 29.18% |
| MPC240517P00180000 | 2024-05-06 10:21AM EDT | 180.00 | 2.95 | 2.89 | 3.05 | -0.13 | -4.22% | 186 | 424 | 30.71% |
| MPC240517P00182500 | 2024-05-03 3:41PM EDT | 182.50 | 4.31 | 4.45 | 4.80 | +0.26 | +6.42% | 25 | 245 | 33.62% |
| MPC240517P00185000 | 2024-05-06 10:20AM EDT | 185.00 | 6.34 | 5.10 | 7.70 | +0.58 | +10.07% | 6 | 254 | 47.88% |
| MPC240517P00187500 | 2024-05-03 10:59AM EDT | 187.50 | 9.35 | 8.25 | 10.00 | +0.99 | +11.84% | 1 | 84 | 54.05% |
| MPC240517P00190000 | 2024-05-06 10:20AM EDT | 190.00 | 10.20 | 10.65 | 13.20 | +1.50 | +17.24% | 1 | 352 | 53.88% |
| MPC240517P00192500 | 2024-05-03 3:41PM EDT | 192.50 | 11.50 | 13.10 | 14.55 | +0.14 | +1.23% | 3 | 15 | 50.83% |
| MPC240517P00195000 | 2024-05-02 2:02PM EDT | 195.00 | 16.50 | 15.70 | 17.10 | +3.15 | +23.60% | 3 | 564 | 58.45% |
| MPC240517P00197500 | 2024-04-30 9:56AM EDT | 197.50 | 16.33 | 18.10 | 19.65 | +7.78 | +90.99% | 1 | 77 | 63.92% |
| MPC240517P00200000 | 2024-05-06 10:27AM EDT | 200.00 | 16.90 | 20.55 | 22.35 | -2.20 | -11.52% | 4 | 386 | 71.24% |
| MPC240517P00202500 | 2024-05-02 1:30PM EDT | 202.50 | 20.00 | 22.60 | 24.30 | 0.00 | - | 1 | 15 | 64.45% |
| MPC240517P00205000 | 2024-04-30 3:11PM EDT | 205.00 | 20.98 | 24.60 | 27.45 | 0.00 | - | 18 | 10 | 71.58% |
| MPC240517P00207500 | 2024-05-01 10:30AM EDT | 207.50 | 29.24 | 27.00 | 30.55 | +1.45 | +5.22% | 1 | 6 | 83.30% |
| MPC240517P00210000 | 2024-04-30 1:59PM EDT | 210.00 | 31.00 | 29.65 | 33.05 | +6.47 | +26.38% | 1 | 345 | 90.23% |
| MPC240517P00212500 | 2024-04-24 9:30AM EDT | 212.50 | 15.72 | 32.20 | 34.95 | 0.00 | - | - | 1 | 87.35% |
| MPC240517P00215000 | 2024-04-30 2:21PM EDT | 215.00 | 29.10 | 34.60 | 38.05 | 0.00 | - | 2 | 0 | 99.27% |
| MPC240517P00217500 | 2024-04-30 2:21PM EDT | 217.50 | 31.61 | 37.05 | 40.55 | 0.00 | - | 1 | 0 | 103.22% |
| MPC240517P00220000 | 2024-04-18 11:40AM EDT | 220.00 | 23.50 | 39.55 | 43.05 | 0.00 | - | 1 | 279 | 107.76% |
| MPC240517P00230000 | 2024-04-12 9:41AM EDT | 230.00 | 20.60 | 49.45 | 53.00 | 0.00 | - | 6 | 24 | 122.61% |
| MPC240517P00270000 | 2024-04-08 9:51AM EDT | 270.00 | 52.05 | 87.70 | 89.95 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.