Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:07PM EDT. Mercado abierto.
Golpe:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00170000 | 2024-05-10 2:33PM EDT | 2024-05-17 | 8.90 | 7.70 | 8.85 | 0.00 | - | 1 | 258 | 35.94% |
| MPC240524C00170000 | 2024-05-13 10:38AM EDT | 2024-05-24 | 9.50 | 8.45 | 8.75 | -0.10 | -1.04% | 9 | 1 | 21.58% |
| MPC240531C00170000 | 2024-05-03 9:30AM EDT | 2024-05-31 | 15.70 | 9.05 | 9.35 | 0.00 | - | 1 | 1 | 23.68% |
| MPC240607C00170000 | 2024-05-08 11:16AM EDT | 2024-06-07 | 13.15 | 9.75 | 10.00 | 0.00 | - | 1 | 2 | 25.07% |
| MPC240621C00170000 | 2024-05-10 10:56AM EDT | 2024-06-21 | 12.72 | 10.90 | 11.20 | 0.00 | - | 1 | 1,262 | 26.57% |
| MPC240719C00170000 | 2024-05-13 11:46AM EDT | 2024-07-19 | 13.12 | 13.10 | 13.35 | -5.42 | -29.23% | 1 | 385 | 28.37% |
| MPC240920C00170000 | 2024-05-10 2:03PM EDT | 2024-09-20 | 17.57 | 16.95 | 18.50 | 0.00 | - | 50 | 69 | 33.45% |
| MPC241018C00170000 | 2024-05-06 2:35PM EDT | 2024-10-18 | 23.19 | 18.50 | 19.20 | 0.00 | - | 5 | 8 | 31.94% |
| MPC241220C00170000 | 2024-05-09 10:03AM EDT | 2024-12-20 | 25.00 | 21.75 | 22.00 | 0.00 | - | 1 | 18 | 32.34% |
| MPC250117C00170000 | 2024-05-07 12:06PM EDT | 2025-01-17 | 26.40 | 23.35 | 23.75 | 0.00 | - | 5 | 503 | 33.60% |
| MPC250620C00170000 | 2024-04-24 2:59PM EDT | 2025-06-20 | 45.80 | 29.20 | 29.65 | 0.00 | - | 1 | 11 | 34.70% |
| MPC251219C00170000 | 2024-04-30 11:13AM EDT | 2025-12-19 | 42.65 | 34.30 | 35.70 | 0.00 | - | 32 | 235 | 35.88% |
| MPC260116C00170000 | 2024-05-01 12:42PM EDT | 2026-01-16 | 37.00 | 35.05 | 36.20 | 0.00 | - | 2 | 55 | 35.62% |
| MPC261218C00170000 | 2024-05-02 10:46AM EDT | 2026-12-18 | 46.95 | 41.55 | 43.20 | 0.00 | - | 1 | 1 | 35.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00170000 | 2024-05-13 9:39AM EDT | 2024-05-17 | 0.21 | 0.22 | 0.25 | -0.09 | -30.00% | 2 | 520 | 30.37% |
| MPC240524P00170000 | 2024-05-13 11:45AM EDT | 2024-05-24 | 0.76 | 0.71 | 0.77 | +0.03 | +4.11% | 6 | 66 | 27.49% |
| MPC240531P00170000 | 2024-05-10 3:09PM EDT | 2024-05-31 | 1.14 | 1.09 | 1.21 | 0.00 | - | 28 | 252 | 25.95% |
| MPC240607P00170000 | 2024-05-10 3:16PM EDT | 2024-06-07 | 1.60 | 1.60 | 1.70 | 0.00 | - | 21 | 41 | 25.71% |
| MPC240614P00170000 | 2024-05-13 9:57AM EDT | 2024-06-14 | 2.00 | 2.05 | 2.19 | -0.18 | -8.26% | 10 | 2 | 25.73% |
| MPC240621P00170000 | 2024-05-13 11:25AM EDT | 2024-06-21 | 2.52 | 2.48 | 2.58 | +0.12 | +5.00% | 6 | 266 | 25.40% |
| MPC240719P00170000 | 2024-05-13 11:28AM EDT | 2024-07-19 | 3.95 | 3.85 | 4.00 | +0.10 | +2.60% | 16 | 374 | 24.88% |
| MPC240920P00170000 | 2024-05-13 10:52AM EDT | 2024-09-20 | 6.90 | 7.00 | 7.15 | +0.05 | +0.73% | 1 | 123 | 26.06% |
| MPC241018P00170000 | 2024-05-01 2:18PM EDT | 2024-10-18 | 9.75 | 8.00 | 8.15 | 0.00 | - | 51 | 69 | 25.94% |
| MPC241220P00170000 | 2024-05-06 3:37PM EDT | 2024-12-20 | 9.80 | 10.55 | 10.75 | 0.00 | - | 3 | 52 | 26.93% |
| MPC250117P00170000 | 2024-04-12 3:18PM EDT | 2025-01-17 | 7.75 | 11.05 | 11.45 | 0.00 | - | 3 | 152 | 26.64% |
| MPC250620P00170000 | 2024-04-15 12:17PM EDT | 2025-06-20 | 10.55 | 15.50 | 16.75 | 0.00 | - | 42 | 47 | 28.40% |
| MPC251219P00170000 | 2024-04-26 9:30AM EDT | 2025-12-19 | 14.85 | 18.80 | 19.50 | 0.00 | - | 1 | 116 | 26.79% |
| MPC260116P00170000 | 2024-05-13 10:04AM EDT | 2026-01-16 | 20.12 | 19.20 | 19.70 | +7.72 | +62.26% | 5 | 60 | 26.40% |
| MPC261218P00170000 | 2024-04-19 11:33AM EDT | 2026-12-18 | 20.12 | 23.10 | 24.85 | 0.00 | - | 10 | 10 | 25.95% |
© 2024 Yahoo. Todos los derechos reservados.