Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:32PM EDT. Mercado abierto.
Precio de ejercicio:145.00
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240607C00145000 | 2024-05-14 9:56AM EDT | 2024-06-07 | 26.43 | 29.35 | 31.50 | 0.00 | - | 1 | 0 | 141.60% |
| MPC240614C00145000 | 2024-05-20 11:31AM EDT | 2024-06-14 | 32.83 | 29.10 | 31.80 | 0.00 | - | 1 | 1 | 67.97% |
| MPC240621C00145000 | 2024-05-28 9:58AM EDT | 2024-06-21 | 35.87 | 29.55 | 32.00 | 0.00 | - | 1 | 486 | 60.16% |
| MPC240628C00145000 | 2024-06-03 1:14PM EDT | 2024-06-28 | 29.57 | 29.50 | 32.70 | 0.00 | - | 1 | 0 | 55.76% |
| MPC240705C00145000 | 2024-06-03 1:14PM EDT | 2024-07-05 | 29.77 | 29.75 | 33.25 | 0.00 | - | 1 | 1 | 53.86% |
| MPC240719C00145000 | 2024-05-31 9:50AM EDT | 2024-07-19 | 30.50 | 30.10 | 33.05 | 0.00 | - | 5 | 40 | 57.07% |
| MPC240816C00145000 | 2024-06-03 2:37PM EDT | 2024-08-16 | 30.75 | 31.10 | 33.70 | 0.00 | - | 3 | 3 | 48.15% |
| MPC240920C00145000 | 2024-05-29 11:29AM EDT | 2024-09-20 | 33.00 | 33.55 | 34.30 | 0.00 | - | 4 | 49 | 42.02% |
| MPC241018C00145000 | 2024-05-01 10:42AM EDT | 2024-10-18 | 39.10 | 35.70 | 37.10 | 0.00 | - | 25 | 14 | 47.01% |
| MPC241220C00145000 | 2024-05-14 3:34PM EDT | 2024-12-20 | 34.80 | 36.15 | 37.30 | 0.00 | - | 2 | 72 | 39.35% |
| MPC250117C00145000 | 2024-05-23 12:16PM EDT | 2025-01-17 | 39.95 | 37.95 | 39.00 | 0.00 | - | 1 | 419 | 40.99% |
| MPC251219C00145000 | 2024-04-02 1:43PM EDT | 2025-12-19 | 76.72 | 53.00 | 54.90 | 0.00 | - | 1 | 12 | 48.69% |
| MPC260116C00145000 | 2024-05-07 10:26AM EDT | 2026-01-16 | 53.28 | 47.90 | 49.45 | 0.00 | - | 10 | 24 | 40.09% |
| MPC261218C00145000 | 2024-04-30 2:58PM EDT | 2026-12-18 | 63.18 | 49.85 | 54.30 | 0.00 | - | 3 | 5 | 37.27% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621P00145000 | 2024-05-24 9:30AM EDT | 2024-06-21 | 0.09 | 0.02 | 0.14 | 0.00 | - | 1 | 546 | 45.80% |
| MPC240628P00145000 | 2024-05-31 3:01PM EDT | 2024-06-28 | 0.18 | 0.02 | 0.75 | 0.00 | - | 1 | 1 | 53.17% |
| MPC240705P00145000 | 2024-06-03 2:42PM EDT | 2024-07-05 | 0.30 | 0.12 | 0.75 | 0.00 | - | 15 | 15 | 46.56% |
| MPC240719P00145000 | 2024-06-05 1:28PM EDT | 2024-07-19 | 0.33 | 0.27 | 0.37 | 0.00 | - | 2 | 684 | 32.91% |
| MPC240920P00145000 | 2024-06-05 12:22PM EDT | 2024-09-20 | 1.73 | 1.52 | 1.62 | 0.00 | - | 2 | 70 | 30.36% |
| MPC241018P00145000 | 2024-05-14 10:29AM EDT | 2024-10-18 | 3.30 | 2.05 | 2.26 | 0.00 | - | 8 | 31 | 30.04% |
| MPC241220P00145000 | 2024-05-30 1:56PM EDT | 2024-12-20 | 4.40 | 3.60 | 3.80 | 0.00 | - | 1 | 8 | 29.95% |
| MPC250117P00145000 | 2024-05-23 12:16PM EDT | 2025-01-17 | 4.35 | 4.20 | 4.45 | 0.00 | - | 2 | 299 | 29.88% |
| MPC250321P00145000 | 2024-06-04 3:54PM EDT | 2025-03-21 | 6.15 | - | - | 0.00 | - | - | - | 0.00% |
| MPC250620P00145000 | 2024-05-29 9:49AM EDT | 2025-06-20 | 8.26 | 7.55 | 8.40 | 0.00 | - | 2 | 25 | 30.87% |
| MPC251219P00145000 | 2024-05-07 3:15PM EDT | 2025-12-19 | 10.40 | 10.60 | 11.00 | 0.00 | - | 1 | 20 | 29.30% |
| MPC260116P00145000 | 2024-05-23 12:15PM EDT | 2026-01-16 | 11.25 | 11.05 | 11.55 | 0.00 | - | 1 | 21 | 29.38% |
© 2024 Yahoo. Todos los derechos reservados.