Marathon Petroleum Corporation (MPC)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240816C00140000 | 2024-06-12 10:49AM EDT | 140.00 | 32.20 | 33.25 | 36.20 | 0.00 | - | 1 | 2 | 58.72% |
| MPC240816C00145000 | 2024-06-12 11:44AM EDT | 145.00 | 26.30 | 29.15 | 31.80 | 0.00 | - | 1 | 4 | 55.96% |
| MPC240816C00150000 | 2024-06-21 1:45PM EDT | 150.00 | 25.78 | 25.15 | 27.20 | 0.00 | - | 1 | 11 | 51.32% |
| MPC240816C00155000 | 2024-06-24 9:43AM EDT | 155.00 | 22.10 | 20.80 | 21.75 | 0.00 | - | 4 | 42 | 41.66% |
| MPC240816C00160000 | 2024-06-20 1:27PM EDT | 160.00 | 20.30 | 16.60 | 18.20 | 0.00 | - | 1 | 50 | 41.74% |
| MPC240816C00165000 | 2024-06-25 2:10PM EDT | 165.00 | 14.15 | 13.00 | 14.55 | 0.00 | - | 8 | 51 | 39.77% |
| MPC240816C00170000 | 2024-06-28 12:29PM EDT | 170.00 | 10.83 | 9.95 | 10.20 | +1.07 | +10.96% | 22 | 690 | 33.61% |
| MPC240816C00175000 | 2024-06-28 3:50PM EDT | 175.00 | 7.35 | 7.25 | 7.45 | +0.20 | +2.80% | 117 | 868 | 32.50% |
| MPC240816C00180000 | 2024-06-28 2:37PM EDT | 180.00 | 4.69 | 5.05 | 5.25 | -0.23 | -4.67% | 4 | 316 | 31.68% |
| MPC240816C00185000 | 2024-06-28 12:26PM EDT | 185.00 | 3.89 | 2.89 | 5.40 | +0.49 | +14.41% | 8 | 1,112 | 39.13% |
| MPC240816C00190000 | 2024-06-28 3:49PM EDT | 190.00 | 2.39 | 2.25 | 2.42 | -0.14 | -5.53% | 46 | 536 | 31.04% |
| MPC240816C00195000 | 2024-06-27 10:53AM EDT | 195.00 | 1.84 | 1.40 | 2.42 | 0.00 | - | 3 | 58 | 35.96% |
| MPC240816C00200000 | 2024-06-28 1:53PM EDT | 200.00 | 0.96 | 0.88 | 1.31 | -0.02 | -2.04% | 1 | 116 | 33.24% |
| MPC240816C00210000 | 2024-06-24 2:05PM EDT | 210.00 | 0.43 | 0.18 | 1.66 | 0.00 | - | 2 | 20 | 43.59% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240816P00135000 | 2024-06-24 9:58AM EDT | 135.00 | 0.33 | 0.13 | 0.66 | 0.00 | - | 10 | 7 | 44.82% |
| MPC240816P00140000 | 2024-06-24 9:58AM EDT | 140.00 | 0.51 | 0.32 | 0.77 | 0.00 | - | 10 | 12 | 40.97% |
| MPC240816P00145000 | 2024-06-25 2:08PM EDT | 145.00 | 0.67 | 0.62 | 0.75 | 0.00 | - | 32 | 35 | 35.40% |
| MPC240816P00150000 | 2024-06-28 3:21PM EDT | 150.00 | 1.05 | 0.98 | 1.12 | -0.12 | -10.26% | 8 | 83 | 33.64% |
| MPC240816P00155000 | 2024-06-28 2:37PM EDT | 155.00 | 1.69 | 1.31 | 1.90 | -0.13 | -7.14% | 2 | 1,023 | 33.50% |
| MPC240816P00160000 | 2024-06-28 3:29PM EDT | 160.00 | 2.59 | 2.39 | 2.59 | -0.10 | -3.72% | 27 | 394 | 31.02% |
| MPC240816P00165000 | 2024-06-28 10:49AM EDT | 165.00 | 3.85 | 3.60 | 3.85 | +0.50 | +14.93% | 65 | 1,416 | 29.93% |
| MPC240816P00170000 | 2024-06-28 2:36PM EDT | 170.00 | 5.90 | 5.35 | 5.55 | +0.10 | +1.72% | 17 | 786 | 28.82% |
| MPC240816P00175000 | 2024-06-28 3:56PM EDT | 175.00 | 7.65 | 6.70 | 7.95 | -0.73 | -8.71% | 150 | 668 | 28.44% |
| MPC240816P00180000 | 2024-06-28 3:41PM EDT | 180.00 | 10.85 | 9.60 | 10.85 | -0.60 | -5.24% | 22 | 258 | 27.87% |
| MPC240816P00185000 | 2024-06-28 1:22PM EDT | 185.00 | 13.30 | 13.35 | 15.15 | 0.00 | - | 2 | 123 | 31.36% |
| MPC240816P00190000 | 2024-06-14 11:57AM EDT | 190.00 | 21.25 | 17.00 | 18.25 | 0.00 | - | 2 | 21 | 27.23% |
| MPC240816P00195000 | 2024-06-07 2:44PM EDT | 195.00 | 19.90 | 21.40 | 23.75 | 0.00 | - | 2 | 1 | 34.89% |
© 2024 Yahoo. Todos los derechos reservados.