Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:05AM EDT. Mercado abierto.
Precio de ejercicio:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524C00200000 | 2024-05-20 10:30AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.06 | -0.01 | -20.00% | 1 | 132 | 73.05% |
| MPC240531C00200000 | 2024-05-22 12:40PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.08 | 0.00 | - | 6 | 232 | 38.67% |
| MPC240607C00200000 | 2024-05-21 2:03PM EDT | 2024-06-07 | 0.10 | 0.03 | 0.10 | 0.00 | - | 50 | 146 | 29.98% |
| MPC240614C00200000 | 2024-05-20 9:30AM EDT | 2024-06-14 | 0.50 | 0.11 | 0.19 | 0.00 | - | 2 | 106 | 27.88% |
| MPC240621C00200000 | 2024-05-22 11:53AM EDT | 2024-06-21 | 0.18 | 0.22 | 0.29 | 0.00 | - | 20 | 467 | 26.47% |
| MPC240628C00200000 | 2024-05-16 9:40AM EDT | 2024-06-28 | 0.35 | 0.21 | 0.93 | 0.00 | - | - | 1 | 31.35% |
| MPC240719C00200000 | 2024-05-22 12:43PM EDT | 2024-07-19 | 1.13 | 1.00 | 1.10 | 0.00 | - | 97 | 1,092 | 26.26% |
| MPC240920C00200000 | 2024-05-22 1:16PM EDT | 2024-09-20 | 4.10 | 3.65 | 3.85 | 0.00 | - | 1 | 1,346 | 28.26% |
| MPC241018C00200000 | 2024-05-20 3:22PM EDT | 2024-10-18 | 4.86 | 4.95 | 5.20 | 0.00 | - | 25 | 166 | 29.14% |
| MPC241220C00200000 | 2024-05-21 12:01PM EDT | 2024-12-20 | 8.35 | 7.70 | 8.00 | 0.00 | - | 10 | 153 | 30.35% |
| MPC250117C00200000 | 2024-05-22 10:42AM EDT | 2025-01-17 | 8.85 | 9.20 | 9.50 | 0.00 | - | 1 | 587 | 31.37% |
| MPC250620C00200000 | 2024-05-22 10:47AM EDT | 2025-06-20 | 14.45 | 14.05 | 15.40 | 0.00 | - | 4 | 55 | 32.87% |
| MPC251219C00200000 | 2024-05-02 1:47PM EDT | 2025-12-19 | 25.00 | 20.35 | 21.55 | 0.00 | - | 1 | 50 | 34.20% |
| MPC260116C00200000 | 2024-05-20 3:43PM EDT | 2026-01-16 | 21.80 | 20.30 | 22.55 | 0.00 | - | 1 | 207 | 34.51% |
| MPC261218C00200000 | 2024-05-17 12:39PM EDT | 2026-12-18 | 30.70 | 27.00 | 31.80 | 0.00 | - | 2 | 6 | 35.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524P00200000 | 2024-05-15 3:01PM EDT | 2024-05-24 | 26.00 | 22.25 | 24.30 | 0.00 | - | 13 | 0 | 124.22% |
| MPC240531P00200000 | 2024-04-29 12:06PM EDT | 2024-05-31 | 6.75 | 22.40 | 23.85 | 0.00 | - | - | 0 | 46.19% |
| MPC240621P00200000 | 2024-05-22 2:46PM EDT | 2024-06-21 | 23.20 | 23.20 | 24.05 | 0.00 | - | 210 | 44 | 28.81% |
| MPC240719P00200000 | 2024-05-15 3:46PM EDT | 2024-07-19 | 27.85 | 22.10 | 24.45 | 0.00 | - | 10 | 29 | 24.30% |
| MPC240920P00200000 | 2024-04-30 2:35PM EDT | 2024-09-20 | 20.32 | 24.95 | 26.35 | 0.00 | - | 1 | 568 | 24.62% |
| MPC241018P00200000 | 2024-04-29 1:34PM EDT | 2024-10-18 | 14.20 | 24.65 | 27.35 | 0.00 | - | 507 | 539 | 25.15% |
| MPC241220P00200000 | 2024-04-30 10:09AM EDT | 2024-12-20 | 21.03 | 26.95 | 28.30 | 0.00 | - | 1 | 19 | 23.29% |
| MPC250117P00200000 | 2024-05-15 2:58PM EDT | 2025-01-17 | 31.15 | 27.80 | 29.00 | 0.00 | - | 1 | 620 | 23.36% |
| MPC250620P00200000 | 2024-04-25 12:29PM EDT | 2025-06-20 | 23.52 | 31.60 | 32.60 | 0.00 | - | - | 1 | 23.75% |
| MPC260116P00200000 | 2024-04-17 2:34PM EDT | 2026-01-16 | 26.60 | 33.65 | 35.40 | 0.00 | - | 20 | 23 | 22.46% |
| MPC261218P00200000 | 2024-05-14 10:17AM EDT | 2026-12-18 | 42.72 | 37.55 | 41.95 | 0.00 | - | 1 | 12 | 23.95% |
© 2024 Yahoo. Todos los derechos reservados.