Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:15PM EDT. Mercado abierto.
Precio de ejercicio:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524C00180000 | 2024-05-23 11:57AM EDT | 2024-05-24 | 0.39 | 0.34 | 0.40 | -0.07 | -15.22% | 40 | 387 | 27.49% |
| MPC240531C00180000 | 2024-05-23 11:55AM EDT | 2024-05-31 | 1.55 | 1.51 | 1.57 | +0.15 | +10.71% | 48 | 128 | 25.49% |
| MPC240607C00180000 | 2024-05-23 9:34AM EDT | 2024-06-07 | 2.50 | 2.53 | 2.63 | +0.39 | +18.48% | 1 | 77 | 26.71% |
| MPC240614C00180000 | 2024-05-22 10:18AM EDT | 2024-06-14 | 2.30 | 3.40 | 3.50 | 0.00 | - | 1 | 60 | 27.34% |
| MPC240621C00180000 | 2024-05-23 11:40AM EDT | 2024-06-21 | 3.98 | 3.95 | 4.10 | +0.38 | +10.56% | 39 | 1,090 | 26.97% |
| MPC240628C00180000 | 2024-05-22 10:45AM EDT | 2024-06-28 | 4.46 | 4.40 | 4.75 | +0.59 | +15.25% | 1 | 368 | 27.22% |
| MPC240719C00180000 | 2024-05-23 11:43AM EDT | 2024-07-19 | 6.40 | 6.35 | 6.50 | +0.65 | +11.30% | 19 | 558 | 28.00% |
| MPC240920C00180000 | 2024-05-22 3:32PM EDT | 2024-09-20 | 10.35 | 10.65 | 10.90 | 0.00 | - | 76 | 1,026 | 30.23% |
| MPC241018C00180000 | 2024-05-21 1:24PM EDT | 2024-10-18 | 11.75 | 12.30 | 12.55 | -0.45 | -3.69% | 2 | 113 | 30.90% |
| MPC241220C00180000 | 2024-05-21 3:41PM EDT | 2024-12-20 | 15.98 | 15.65 | 16.50 | 0.00 | - | 11 | 152 | 33.25% |
| MPC250117C00180000 | 2024-05-22 2:08PM EDT | 2025-01-17 | 17.08 | 17.25 | 18.00 | 0.00 | - | 24 | 734 | 33.88% |
| MPC250620C00180000 | 2024-05-21 2:13PM EDT | 2025-06-20 | 23.70 | 23.45 | 23.95 | 0.00 | - | 1 | 29 | 34.60% |
| MPC251219C00180000 | 2024-05-14 12:13PM EDT | 2025-12-19 | 26.18 | 29.35 | 30.10 | 0.00 | - | 1 | 59 | 35.63% |
| MPC260116C00180000 | 2024-05-17 11:21AM EDT | 2026-01-16 | 31.10 | 30.40 | 31.80 | 0.00 | - | 1 | 53 | 36.70% |
| MPC261218C00180000 | 2024-04-30 12:10PM EDT | 2026-12-18 | 44.32 | 36.70 | 39.20 | 0.00 | - | - | 1 | 36.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524P00180000 | 2024-05-23 9:52AM EDT | 2024-05-24 | 3.80 | 2.93 | 3.15 | +0.55 | +16.92% | 3 | 177 | 16.11% |
| MPC240531P00180000 | 2024-05-23 11:04AM EDT | 2024-05-31 | 4.10 | 4.05 | 4.20 | -1.75 | -29.91% | 7 | 56 | 20.98% |
| MPC240607P00180000 | 2024-05-21 10:42AM EDT | 2024-06-07 | 4.45 | 4.80 | 5.05 | 0.00 | - | 3 | 70 | 22.02% |
| MPC240614P00180000 | 2024-05-21 11:29AM EDT | 2024-06-14 | 4.95 | 5.55 | 5.70 | 0.00 | - | 2 | 305 | 22.23% |
| MPC240621P00180000 | 2024-05-23 11:47AM EDT | 2024-06-21 | 6.12 | 5.95 | 6.15 | -1.03 | -14.41% | 20 | 277 | 21.77% |
| MPC240628P00180000 | 2024-05-22 9:34AM EDT | 2024-06-28 | 8.23 | 6.35 | 6.55 | 0.00 | - | 1 | 3 | 21.43% |
| MPC240719P00180000 | 2024-05-23 11:04AM EDT | 2024-07-19 | 7.67 | 7.65 | 7.80 | -0.78 | -9.23% | 14 | 957 | 21.64% |
| MPC240920P00180000 | 2024-05-23 10:30AM EDT | 2024-09-20 | 11.50 | 11.10 | 11.30 | -0.37 | -3.12% | 3 | 1,052 | 23.65% |
| MPC241018P00180000 | 2024-05-23 11:47AM EDT | 2024-10-18 | 12.30 | 12.15 | 12.40 | -0.25 | -1.99% | 11 | 771 | 23.76% |
| MPC241220P00180000 | 2024-05-21 3:31PM EDT | 2024-12-20 | 14.57 | 14.60 | 14.95 | 0.00 | - | 12 | 571 | 24.66% |
| MPC250117P00180000 | 2024-05-22 2:15PM EDT | 2025-01-17 | 16.10 | 15.65 | 15.85 | 0.00 | - | 1 | 114 | 24.75% |
| MPC250620P00180000 | 2024-05-10 2:30PM EDT | 2025-06-20 | 20.08 | 19.95 | 20.35 | 0.00 | - | 4 | 22 | 25.46% |
| MPC251219P00180000 | 2023-09-14 3:59PM EDT | 2025-12-19 | 36.65 | 41.00 | 42.40 | 0.00 | - | - | 13 | 46.33% |
| MPC260116P00180000 | 2024-05-14 1:17PM EDT | 2026-01-16 | 27.05 | 24.05 | 25.75 | 0.00 | - | 22 | 25 | 26.55% |
| MPC261218P00180000 | 2024-05-13 2:24PM EDT | 2026-12-18 | 28.25 | 27.25 | 30.45 | 0.00 | - | 8 | 8 | 25.48% |
© 2024 Yahoo. Todos los derechos reservados.