Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:42AM EDT. Mercado abierto.
Precio de ejercicio:160.00
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524C00160000 | 2024-05-14 2:49PM EDT | 2024-05-24 | 12.40 | 16.55 | 18.20 | 0.00 | - | 1 | 1 | 81.05% |
| MPC240531C00160000 | 2024-05-14 3:50PM EDT | 2024-05-31 | 14.10 | 16.45 | 17.65 | 0.00 | - | - | 1 | 46.68% |
| MPC240607C00160000 | 2024-05-21 11:24AM EDT | 2024-06-07 | 19.25 | 16.05 | 18.85 | 0.00 | - | 5 | 10 | 51.37% |
| MPC240614C00160000 | 2024-05-20 9:45AM EDT | 2024-06-14 | 18.35 | 16.65 | 18.55 | 0.00 | - | 3 | 3 | 39.94% |
| MPC240621C00160000 | 2024-05-21 10:49AM EDT | 2024-06-21 | 19.79 | 17.85 | 18.45 | 0.00 | - | 1 | 444 | 34.09% |
| MPC240628C00160000 | 2024-05-10 3:28PM EDT | 2024-06-28 | 20.60 | 18.25 | 19.00 | 0.00 | - | - | 10 | 34.85% |
| MPC240719C00160000 | 2024-05-23 11:01AM EDT | 2024-07-19 | 20.05 | 19.80 | 20.05 | -0.05 | -0.25% | 8 | 92 | 33.42% |
| MPC240920C00160000 | 2024-05-20 2:16PM EDT | 2024-09-20 | 22.45 | 22.90 | 23.35 | 0.00 | - | 1 | 28 | 33.60% |
| MPC241018C00160000 | 2024-05-17 10:07AM EDT | 2024-10-18 | 25.90 | 24.40 | 24.80 | 0.00 | - | 2 | 42 | 34.12% |
| MPC241220C00160000 | 2024-04-29 10:25AM EDT | 2024-12-20 | 48.25 | 27.10 | 27.65 | 0.00 | - | 10 | 55 | 34.74% |
| MPC250117C00160000 | 2024-05-20 10:56AM EDT | 2025-01-17 | 29.20 | 28.80 | 29.20 | 0.00 | - | 50 | 290 | 35.72% |
| MPC250620C00160000 | 2024-05-20 11:24AM EDT | 2025-06-20 | 34.57 | 34.35 | 34.85 | 0.00 | - | 1 | 4 | 36.49% |
| MPC251219C00160000 | 2024-04-23 12:47PM EDT | 2025-12-19 | 58.15 | 39.30 | 40.45 | 0.00 | - | 1 | 12 | 37.16% |
| MPC260116C00160000 | 2024-05-21 1:14PM EDT | 2026-01-16 | 40.48 | 40.00 | 41.20 | 0.00 | - | 2 | 39 | 37.20% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524P00160000 | 2024-05-17 11:30AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.55 | 0.00 | - | 23 | 33 | 88.28% |
| MPC240531P00160000 | 2024-05-23 10:19AM EDT | 2024-05-31 | 0.08 | 0.05 | 0.09 | +0.01 | +14.29% | 1 | 42 | 33.59% |
| MPC240607P00160000 | 2024-05-20 12:56PM EDT | 2024-06-07 | 0.25 | 0.16 | 0.21 | 0.00 | - | 6 | 9 | 29.40% |
| MPC240614P00160000 | 2024-05-21 9:56AM EDT | 2024-06-14 | 0.38 | 0.32 | 0.39 | 0.00 | - | 19 | 36 | 28.08% |
| MPC240621P00160000 | 2024-05-22 1:52PM EDT | 2024-06-21 | 0.55 | 0.52 | 0.57 | 0.00 | - | 5 | 278 | 27.00% |
| MPC240628P00160000 | 2024-05-20 11:30AM EDT | 2024-06-28 | 0.78 | 0.64 | 0.80 | 0.00 | - | 7 | 9 | 26.69% |
| MPC240719P00160000 | 2024-05-22 3:45PM EDT | 2024-07-19 | 1.52 | 1.43 | 1.48 | -0.05 | -3.18% | 2 | 594 | 25.90% |
| MPC240920P00160000 | 2024-05-22 1:37PM EDT | 2024-09-20 | 4.00 | 3.85 | 4.05 | 0.00 | - | 15 | 80 | 27.11% |
| MPC241018P00160000 | 2024-05-17 1:04PM EDT | 2024-10-18 | 4.25 | 4.70 | 4.85 | 0.00 | - | 5 | 270 | 26.71% |
| MPC241220P00160000 | 2024-05-20 10:20AM EDT | 2024-12-20 | 7.20 | 6.90 | 7.10 | 0.00 | - | 1 | 151 | 27.50% |
| MPC250117P00160000 | 2024-05-22 1:56PM EDT | 2025-01-17 | 8.00 | 7.80 | 8.05 | 0.00 | - | 1 | 510 | 27.81% |
| MPC250620P00160000 | 2024-05-21 3:29PM EDT | 2025-06-20 | 11.75 | 11.75 | 12.15 | 0.00 | - | 1 | 285 | 28.12% |
| MPC251219P00160000 | 2024-01-24 12:35PM EDT | 2025-12-19 | 25.10 | 18.40 | 19.05 | 0.00 | - | 1 | 5 | 31.94% |
| MPC260116P00160000 | 2024-05-15 1:29PM EDT | 2026-01-16 | 17.20 | 15.80 | 17.75 | 0.00 | - | 1 | 24 | 29.61% |
| MPC261218P00160000 | 2024-04-12 11:36AM EDT | 2026-12-18 | 15.35 | 17.90 | 20.40 | 0.00 | - | 1 | 1 | 26.33% |
© 2024 Yahoo. Todos los derechos reservados.