U.S. markets open in 8 hours 58 minutes
F S&P 500
5,368.75 +2.75 (+0.05%) F Dow Jones
38,882.00 -2.00 (-0.01%) F Nasdaq
19,093.50 +19.25 (+0.10%) E-mini Russell 2000 Index Futur
2,066.50 -2.20 (-0.11%) Petróleo
74.47 +0.40 (+0.54%) Oro
2,387.20 +11.70 (+0.49%)
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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240920C00090000 | 2024-01-23 11:52AM EDT | 90.00 | 64.10 | 76.55 | 80.00 | 0.00 | - | 2 | 1 | 0.00% |
| MPC240920C00100000 | 2024-05-14 3:46PM EDT | 100.00 | 73.45 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MPC240920C00105000 | 2024-02-29 11:03AM EDT | 105.00 | 62.40 | 96.35 | 99.85 | 0.00 | - | 1 | 3 | 203.55% |
| MPC240920C00110000 | 2024-05-14 10:09AM EDT | 110.00 | 61.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC240920C00115000 | 2024-01-30 10:57AM EDT | 115.00 | 49.40 | 55.50 | 56.70 | 0.00 | - | 2 | 3 | 0.00% |
| MPC240920C00120000 | 2024-01-19 3:04PM EDT | 120.00 | 38.25 | 51.50 | 55.00 | 0.00 | - | 8 | 4 | 46.05% |
| MPC240920C00125000 | 2024-06-05 10:23AM EDT | 125.00 | 51.83 | 0.00 | 0.00 | +1.08 | +2.13% | 2 | 0 | 0.00% |
| MPC240920C00130000 | 2024-06-05 9:36AM EDT | 130.00 | 48.60 | 0.00 | 0.00 | +1.22 | +2.57% | 2 | 0 | 0.00% |
| MPC240920C00135000 | 2024-05-14 11:05AM EDT | 135.00 | 37.82 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MPC240920C00140000 | 2024-05-01 2:42PM EDT | 140.00 | 42.73 | 38.70 | 40.50 | 0.00 | - | 5 | 8 | 52.60% |
| MPC240920C00145000 | 2024-05-29 11:29AM EDT | 145.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC240920C00150000 | 2024-06-05 11:41AM EDT | 150.00 | 28.80 | 0.00 | 0.00 | -1.70 | -5.57% | 2 | 0 | 0.00% |
| MPC240920C00155000 | 2024-06-03 11:51AM EDT | 155.00 | 24.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240920C00160000 | 2024-06-05 3:32PM EDT | 160.00 | 20.40 | 0.00 | 0.00 | -0.10 | -0.49% | 3 | 0 | 0.00% |
| MPC240920C00165000 | 2024-06-03 3:55PM EDT | 165.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MPC240920C00170000 | 2024-05-30 3:33PM EDT | 170.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240920C00175000 | 2024-06-05 1:58PM EDT | 175.00 | 10.95 | 0.00 | 0.00 | -0.95 | -7.98% | 3 | 0 | 0.39% |
| MPC240920C00180000 | 2024-06-05 3:12PM EDT | 180.00 | 8.65 | 0.00 | 0.00 | -0.50 | -5.46% | 17 | 0 | 1.56% |
| MPC240920C00185000 | 2024-06-04 12:05PM EDT | 185.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MPC240920C00190000 | 2024-06-03 9:54AM EDT | 190.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MPC240920C00195000 | 2024-06-05 2:07PM EDT | 195.00 | 3.95 | 0.00 | 0.00 | -0.22 | -5.28% | 35 | 0 | 6.25% |
| MPC240920C00200000 | 2024-06-05 3:59PM EDT | 200.00 | 2.89 | 0.00 | 0.00 | -0.01 | -0.34% | 32 | 0 | 6.25% |
| MPC240920C00210000 | 2024-06-05 1:29PM EDT | 210.00 | 1.57 | 0.00 | 0.00 | -0.18 | -10.29% | 16 | 0 | 6.25% |
| MPC240920C00220000 | 2024-06-05 3:50PM EDT | 220.00 | 0.80 | 0.00 | 0.00 | +0.03 | +3.90% | 5 | 0 | 12.50% |
| MPC240920C00230000 | 2024-06-05 1:47PM EDT | 230.00 | 0.50 | 0.00 | 0.00 | +0.11 | +28.21% | 8 | 0 | 12.50% |
| MPC240920C00240000 | 2024-05-30 11:48AM EDT | 240.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MPC240920C00250000 | 2024-05-20 12:04PM EDT | 250.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 12.50% |
| MPC240920C00260000 | 2024-05-15 3:45PM EDT | 260.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| MPC240920C00270000 | 2024-05-29 1:08PM EDT | 270.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| MPC240920C00280000 | 2024-04-05 3:53PM EDT | 280.00 | 3.50 | 0.07 | 0.16 | 0.00 | - | 1 | 18 | 38.04% |
| MPC240920C00290000 | 2024-04-30 2:16PM EDT | 290.00 | 0.17 | 0.00 | 0.26 | 0.00 | - | 1 | 5 | 43.07% |
| MPC240920C00300000 | 2024-05-01 10:34AM EDT | 300.00 | 0.04 | 0.02 | 0.25 | 0.00 | - | 10 | 24 | 45.17% |
| MPC240920C00320000 | 2024-04-22 11:06AM EDT | 320.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240920P00075000 | 2024-05-13 3:38PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MPC240920P00080000 | 2024-05-10 10:26AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MPC240920P00090000 | 2024-02-28 12:08PM EDT | 90.00 | 0.26 | 0.03 | 0.28 | 0.00 | - | - | 4 | 54.10% |
| MPC240920P00095000 | 2024-02-27 11:18AM EDT | 95.00 | 0.31 | 0.04 | 0.35 | 0.00 | - | 7 | 9 | 51.66% |
| MPC240920P00100000 | 2024-04-18 12:26PM EDT | 100.00 | 0.15 | 0.03 | 0.32 | 0.00 | - | 10 | 26 | 51.42% |
| MPC240920P00105000 | 2024-01-10 11:51AM EDT | 105.00 | 2.05 | 0.41 | 1.15 | 0.00 | - | - | 3 | 55.59% |
| MPC240920P00110000 | 2024-05-29 10:48AM EDT | 110.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPC240920P00115000 | 2024-05-21 3:53PM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC240920P00120000 | 2024-01-05 11:33AM EDT | 120.00 | 4.00 | 1.68 | 2.40 | 0.00 | - | 2 | 2 | 54.03% |
| MPC240920P00125000 | 2024-05-14 11:10AM EDT | 125.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC240920P00130000 | 2024-05-30 11:05AM EDT | 130.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC240920P00135000 | 2024-05-30 11:05AM EDT | 135.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC240920P00140000 | 2024-05-22 11:23AM EDT | 140.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MPC240920P00145000 | 2024-06-05 12:22PM EDT | 145.00 | 1.73 | 0.00 | 0.00 | +0.22 | +14.57% | 2 | 0 | 6.25% |
| MPC240920P00150000 | 2024-06-05 1:47PM EDT | 150.00 | 2.45 | 0.00 | 0.00 | -0.03 | -1.21% | 2 | 0 | 6.25% |
| MPC240920P00155000 | 2024-06-05 12:37PM EDT | 155.00 | 3.25 | 0.00 | 0.00 | -0.01 | -0.31% | 1 | 0 | 6.25% |
| MPC240920P00160000 | 2024-06-05 12:21PM EDT | 160.00 | 4.45 | 0.00 | 0.00 | +0.36 | +8.80% | 3 | 0 | 3.13% |
| MPC240920P00165000 | 2024-06-03 3:59PM EDT | 165.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MPC240920P00170000 | 2024-06-05 2:08PM EDT | 170.00 | 7.80 | 0.00 | 0.00 | -0.34 | -4.18% | 84 | 0 | 0.78% |
| MPC240920P00175000 | 2024-06-05 2:07PM EDT | 175.00 | 10.05 | 0.00 | 0.00 | +0.05 | +0.50% | 108 | 0 | 0.00% |
| MPC240920P00180000 | 2024-06-05 3:31PM EDT | 180.00 | 12.75 | 0.00 | 0.00 | -0.45 | -3.41% | 6 | 0 | 0.00% |
| MPC240920P00185000 | 2024-05-30 1:55PM EDT | 185.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240920P00190000 | 2024-05-09 11:31AM EDT | 190.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240920P00195000 | 2024-05-28 1:41PM EDT | 195.00 | 19.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240920P00200000 | 2024-04-30 2:35PM EDT | 200.00 | 20.32 | 27.35 | 29.70 | 0.00 | - | 1 | 568 | 31.28% |
| MPC240920P00210000 | 2024-04-30 1:29PM EDT | 210.00 | 29.17 | 36.35 | 39.75 | 0.00 | - | 1 | 103 | 37.46% |
| MPC240920P00220000 | 2024-05-15 3:12PM EDT | 220.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| MPC240920P00230000 | 2024-05-15 3:45PM EDT | 230.00 | 57.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240920P00240000 | 2024-05-15 3:45PM EDT | 240.00 | 67.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.