U.S. markets open in 9 hours 26 minutes
F S&P 500
5,248.75 +2.50 (+0.05%) F Dow Jones
39,639.00 -3.00 (-0.01%) F Nasdaq
18,276.00 +21.00 (+0.12%) E-mini Russell 2000 Index Futur
2,070.60 +2.70 (+0.13%) Petróleo
78.02 -0.24 (-0.31%) Oro
2,363.60 -11.40 (-0.48%)
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:
Golpe:155.00
Opciones de comprapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00155000 | 2024-04-23 10:29AM EDT | 2024-05-17 | 24.05 | 23.35 | 25.55 | -18.95 | -44.07% | 4 | 319 | 100.49% |
| MPC240524C00155000 | 2024-05-09 3:58PM EDT | 2024-05-24 | 27.83 | 22.75 | 26.00 | 0.00 | - | 2 | 12 | 72.36% |
| MPC240531C00155000 | 2024-04-30 3:10PM EDT | 2024-05-31 | 28.00 | 22.90 | 26.00 | -2.37 | -7.80% | 2 | 3 | 57.52% |
| MPC240607C00155000 | 2024-04-30 3:10PM EDT | 2024-06-07 | 30.47 | 22.95 | 26.15 | 0.00 | - | - | 1 | 50.72% |
| MPC240621C00155000 | 2024-05-03 2:22PM EDT | 2024-06-21 | 26.75 | 23.95 | 26.70 | -0.83 | -3.01% | 3 | 1,406 | 45.15% |
| MPC240719C00155000 | 2024-05-01 11:55AM EDT | 2024-07-19 | 27.16 | 24.10 | 28.60 | +1.36 | +5.27% | 10 | 1,065 | 44.31% |
| MPC240920C00155000 | 2024-04-22 2:09PM EDT | 2024-09-20 | 30.75 | 27.90 | 29.60 | -17.50 | -36.27% | 2 | 21 | 35.21% |
| MPC241018C00155000 | 2024-04-29 3:30PM EDT | 2024-10-18 | 32.00 | 29.80 | 30.60 | -17.40 | -35.22% | 20 | 34 | 34.82% |
| MPC241220C00155000 | 2024-05-03 2:16PM EDT | 2024-12-20 | 35.30 | 31.55 | 33.35 | 0.00 | - | 2 | 41 | 35.79% |
| MPC250117C00155000 | 2024-05-07 12:59PM EDT | 2025-01-17 | 36.40 | 33.15 | 35.20 | 0.00 | - | 3 | 509 | 37.57% |
| MPC250620C00155000 | 2024-03-26 12:00PM EDT | 2025-06-20 | 56.21 | 56.80 | 58.00 | 0.00 | - | 1 | 2 | 64.01% |
| MPC251219C00155000 | 2024-03-20 3:21PM EDT | 2025-12-19 | 60.83 | 57.50 | 61.15 | 0.00 | - | 2 | 49 | 55.62% |
| MPC260116C00155000 | 2024-04-30 2:30PM EDT | 2026-01-16 | 50.90 | 43.60 | 45.80 | 0.00 | - | 2 | 24 | 37.42% |
Opciones de ventapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00155000 | 2024-05-03 3:37PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.30 | -0.03 | -75.00% | 24 | 622 | 67.09% |
| MPC240531P00155000 | 2024-05-02 11:22AM EDT | 2024-05-31 | 0.25 | 0.06 | 0.75 | 0.00 | - | - | 11 | 47.88% |
| MPC240607P00155000 | 2024-04-30 3:39PM EDT | 2024-06-07 | 0.53 | 0.08 | 0.75 | 0.00 | - | - | 1 | 40.92% |
| MPC240614P00155000 | 2024-05-02 3:24PM EDT | 2024-06-14 | 0.85 | 0.13 | 0.76 | 0.00 | - | - | 2 | 36.45% |
| MPC240621P00155000 | 2024-05-02 9:39AM EDT | 2024-06-21 | 0.42 | 0.41 | 0.49 | -0.53 | -55.79% | 11 | 1,144 | 29.79% |
| MPC240719P00155000 | 2024-05-06 9:54AM EDT | 2024-07-19 | 1.06 | 1.01 | 1.18 | -0.54 | -33.75% | 22 | 208 | 28.64% |
| MPC240920P00155000 | 2024-05-03 10:20AM EDT | 2024-09-20 | 3.11 | 2.89 | 3.05 | -0.19 | -5.76% | 1 | 35 | 28.46% |
| MPC241018P00155000 | 2024-05-02 11:47AM EDT | 2024-10-18 | 3.65 | 3.60 | 3.75 | -0.55 | -13.10% | 1 | 56 | 28.09% |
| MPC241220P00155000 | 2024-05-03 9:33AM EDT | 2024-12-20 | 6.00 | 5.65 | 5.85 | 0.00 | - | 1 | 49 | 29.04% |
| MPC250117P00155000 | 2024-05-03 2:26PM EDT | 2025-01-17 | 6.00 | 6.40 | 6.60 | -0.75 | -11.11% | 9 | 504 | 29.04% |
| MPC250620P00155000 | 2024-04-09 2:30PM EDT | 2025-06-20 | 6.95 | 9.30 | 9.70 | 0.00 | - | 1 | 7 | 28.05% |
| MPC251219P00155000 | 2024-01-23 1:53PM EDT | 2025-12-19 | 23.35 | 17.35 | 18.05 | 0.00 | - | 2 | 7 | 34.25% |
| MPC260116P00155000 | 2024-05-07 10:57AM EDT | 2026-01-16 | 13.65 | 13.35 | 15.00 | 0.00 | - | 1 | 20 | 29.61% |
© 2024 Yahoo. Todos los derechos reservados.