Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:44PM EDT. Mercado abierto.
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240531C00145000 | 2024-05-02 11:45AM EDT | 145.00 | 37.50 | 30.65 | 33.70 | 0.00 | - | - | 0 | 68.95% |
| MPC240531C00150000 | 2024-05-22 2:16PM EDT | 150.00 | 27.00 | 26.10 | 28.90 | +0.30 | +1.12% | 1 | 1 | 70.90% |
| MPC240531C00155000 | 2024-05-22 2:16PM EDT | 155.00 | 21.70 | 21.90 | 23.55 | 0.00 | - | 7 | 10 | 65.04% |
| MPC240531C00157500 | 2024-05-16 1:05PM EDT | 157.50 | 17.42 | 19.35 | 20.30 | 0.00 | - | - | 2 | 60.64% |
| MPC240531C00160000 | 2024-05-14 3:50PM EDT | 160.00 | 14.10 | 17.15 | 17.80 | 0.00 | - | - | 1 | 54.54% |
| MPC240531C00165000 | 2024-05-07 2:46PM EDT | 165.00 | 16.10 | 10.75 | 12.70 | 0.00 | - | 1 | 0 | 40.55% |
| MPC240531C00170000 | 2024-05-22 2:17PM EDT | 170.00 | 7.20 | 7.60 | 8.65 | 0.00 | - | 2 | 24 | 39.70% |
| MPC240531C00172500 | 2024-05-23 11:13AM EDT | 172.50 | 5.90 | 5.50 | 5.85 | -1.25 | -17.48% | 3 | 16 | 28.64% |
| MPC240531C00175000 | 2024-05-23 10:34AM EDT | 175.00 | 3.75 | 3.85 | 4.00 | +0.50 | +15.38% | 6 | 93 | 26.51% |
| MPC240531C00177500 | 2024-05-23 12:16PM EDT | 177.50 | 2.45 | 2.50 | 2.58 | +0.22 | +9.87% | 20 | 93 | 25.64% |
| MPC240531C00180000 | 2024-05-23 11:55AM EDT | 180.00 | 1.55 | 1.44 | 1.53 | +0.15 | +10.71% | 48 | 128 | 25.00% |
| MPC240531C00182500 | 2024-05-23 11:21AM EDT | 182.50 | 0.93 | 0.80 | 0.86 | +0.10 | +12.05% | 11 | 53 | 24.90% |
| MPC240531C00185000 | 2024-05-23 10:19AM EDT | 185.00 | 0.51 | 0.41 | 0.46 | +0.07 | +15.91% | 29 | 270 | 25.05% |
| MPC240531C00187500 | 2024-05-22 10:18AM EDT | 187.50 | 0.14 | 0.19 | 0.25 | 0.00 | - | 14 | 29 | 25.73% |
| MPC240531C00190000 | 2024-05-23 11:36AM EDT | 190.00 | 0.11 | 0.09 | 0.14 | -0.07 | -38.89% | 45 | 41 | 26.66% |
| MPC240531C00192500 | 2024-05-17 1:33PM EDT | 192.50 | 0.35 | 0.04 | 0.08 | 0.00 | - | 10 | 10 | 27.64% |
| MPC240531C00195000 | 2024-05-21 3:54PM EDT | 195.00 | 0.08 | 0.02 | 0.06 | 0.00 | - | 8 | 53 | 29.79% |
| MPC240531C00197500 | 2024-05-13 11:46AM EDT | 197.50 | 0.19 | 0.01 | 0.05 | 0.00 | - | 40 | 40 | 32.23% |
| MPC240531C00200000 | 2024-05-22 12:40PM EDT | 200.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 6 | 232 | 37.11% |
| MPC240531C00205000 | 2024-05-20 9:34AM EDT | 205.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 5 | 18 | 57.72% |
| MPC240531C00210000 | 2024-05-10 1:19PM EDT | 210.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 64.84% |
| MPC240531C00215000 | 2024-05-01 11:31AM EDT | 215.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 71.78% |
| MPC240531C00220000 | 2024-04-30 12:26PM EDT | 220.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 78.42% |
| MPC240531C00225000 | 2024-05-07 3:36PM EDT | 225.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 84.81% |
| MPC240531C00230000 | 2024-04-17 1:21PM EDT | 230.00 | 1.56 | 0.00 | 0.95 | 0.00 | - | 3 | 3 | 94.92% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240531P00150000 | 2024-05-14 10:26AM EDT | 150.00 | 0.20 | 0.01 | 0.75 | 0.00 | - | - | 1 | 65.38% |
| MPC240531P00155000 | 2024-05-02 11:22AM EDT | 155.00 | 0.25 | 0.03 | 0.06 | 0.00 | - | - | 11 | 39.45% |
| MPC240531P00157500 | 2024-05-22 9:43AM EDT | 157.50 | 0.06 | 0.03 | 0.07 | 0.00 | - | 5 | 25 | 36.13% |
| MPC240531P00160000 | 2024-05-23 10:19AM EDT | 160.00 | 0.08 | 0.05 | 0.09 | +0.01 | +14.29% | 1 | 42 | 33.20% |
| MPC240531P00162500 | 2024-05-22 11:36AM EDT | 162.50 | 0.16 | 0.07 | 0.12 | 0.00 | - | 2 | 46 | 30.37% |
| MPC240531P00165000 | 2024-05-23 10:19AM EDT | 165.00 | 0.14 | 0.12 | 0.17 | -0.07 | -33.33% | 2 | 56 | 27.74% |
| MPC240531P00167500 | 2024-05-22 9:43AM EDT | 167.50 | 0.37 | 0.23 | 0.27 | 0.00 | - | 5 | 17 | 25.49% |
| MPC240531P00170000 | 2024-05-23 12:11PM EDT | 170.00 | 0.55 | 0.44 | 0.50 | -0.28 | -33.73% | 16 | 303 | 24.29% |
| MPC240531P00172500 | 2024-05-23 9:36AM EDT | 172.50 | 0.99 | 0.85 | 0.91 | -0.06 | -5.71% | 1 | 101 | 23.19% |
| MPC240531P00175000 | 2024-05-23 11:27AM EDT | 175.00 | 1.61 | 1.55 | 1.65 | -0.85 | -34.55% | 20 | 88 | 22.73% |
| MPC240531P00177500 | 2024-05-23 11:04AM EDT | 177.50 | 2.66 | 2.65 | 2.75 | -0.88 | -24.86% | 4 | 40 | 22.22% |
| MPC240531P00180000 | 2024-05-23 11:04AM EDT | 180.00 | 4.10 | 4.10 | 4.25 | -1.75 | -29.91% | 7 | 56 | 21.70% |
| MPC240531P00185000 | 2024-05-21 9:43AM EDT | 185.00 | 8.90 | 7.60 | 8.45 | 0.00 | - | 4 | 17 | 24.05% |
| MPC240531P00190000 | 2024-05-10 11:27AM EDT | 190.00 | 11.22 | 12.55 | 13.35 | 0.00 | - | 2 | 0 | 31.40% |
| MPC240531P00195000 | 2024-05-22 2:41PM EDT | 195.00 | 20.15 | 17.40 | 18.35 | 0.00 | - | 13 | 4 | 39.80% |
| MPC240531P00200000 | 2024-04-29 12:06PM EDT | 200.00 | 6.75 | 22.20 | 23.30 | 0.00 | - | - | 0 | 46.00% |
| MPC240531P00205000 | 2024-05-16 3:03PM EDT | 205.00 | 28.50 | 26.65 | 29.55 | 0.00 | - | 50 | 1 | 81.30% |
| MPC240531P00210000 | 2024-05-15 3:05PM EDT | 210.00 | 38.43 | 31.80 | 34.45 | 0.00 | - | 38 | 0 | 88.43% |
© 2024 Yahoo. Todos los derechos reservados.