U.S. markets closed
F S&P 500
5,245.25 -1.00 (-0.02%) F Dow Jones
39,633.00 -9.00 (-0.02%) F Nasdaq
18,261.50 +6.50 (+0.04%) E-mini Russell 2000 Index Futur
2,069.60 +1.70 (+0.08%) Petróleo
77.97 -0.29 (-0.37%) Oro
2,365.20 -9.80 (-0.41%)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00175000 | 2024-05-03 2:10PM EDT | 2024-05-17 | 4.60 | 4.35 | 6.65 | -3.59 | -43.83% | 50 | 754 | 47.83% |
| MPC240524C00175000 | 2024-05-10 2:46PM EDT | 2024-05-24 | 5.40 | 4.85 | 6.05 | -2.85 | -34.55% | 4 | 1 | 25.56% |
| MPC240531C00175000 | 2024-05-08 10:57AM EDT | 2024-05-31 | 9.05 | 5.85 | 6.75 | 0.00 | - | - | 3 | 25.22% |
| MPC240607C00175000 | 2024-05-03 3:37PM EDT | 2024-06-07 | 6.80 | 7.05 | 7.50 | -3.60 | -34.62% | 1 | 1 | 25.88% |
| MPC240614C00175000 | 2024-05-09 10:54AM EDT | 2024-06-14 | 11.28 | 6.95 | 8.25 | 0.00 | - | 5 | 5 | 26.72% |
| MPC240621C00175000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 8.75 | 8.55 | 8.70 | -2.95 | -25.21% | 30 | 692 | 26.28% |
| MPC240719C00175000 | 2024-05-02 1:59PM EDT | 2024-07-19 | 10.55 | 10.05 | 11.05 | -3.95 | -27.24% | 21 | 688 | 28.11% |
| MPC240920C00175000 | 2024-05-03 3:40PM EDT | 2024-09-20 | 14.63 | 14.85 | 15.15 | -3.22 | -18.04% | 8 | 525 | 30.10% |
| MPC241018C00175000 | 2024-05-02 2:43PM EDT | 2024-10-18 | 16.35 | 16.45 | 16.75 | -3.90 | -19.26% | 5 | 21 | 30.80% |
| MPC241220C00175000 | 2024-05-01 10:54AM EDT | 2024-12-20 | 21.07 | 19.85 | 20.25 | 0.00 | - | 1 | 21 | 32.49% |
| MPC250117C00175000 | 2024-05-02 1:39PM EDT | 2025-01-17 | 21.30 | 20.50 | 21.75 | -3.75 | -14.97% | 5 | 317 | 33.22% |
| MPC250620C00175000 | 2024-03-14 3:12PM EDT | 2025-06-20 | 36.30 | 50.25 | 52.90 | 0.00 | - | 3 | 3 | 67.60% |
| MPC251219C00175000 | 2024-04-05 12:23PM EDT | 2025-12-19 | 67.84 | 35.00 | 37.60 | 0.00 | - | 1 | 43 | 39.77% |
| MPC260116C00175000 | 2024-04-10 3:29PM EDT | 2026-01-16 | 60.85 | 32.80 | 34.60 | 0.00 | - | 1 | 10 | 35.48% |
| MPC261218C00175000 | 2024-04-16 11:59AM EDT | 2026-12-18 | 62.00 | 39.70 | 42.25 | 0.00 | - | 30 | 1 | 35.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00175000 | 2024-05-06 9:53AM EDT | 2024-05-17 | 0.86 | 0.89 | 0.96 | -0.67 | -43.79% | 166 | 419 | 31.84% |
| MPC240524P00175000 | 2024-05-03 1:00PM EDT | 2024-05-24 | 1.75 | 1.67 | 1.85 | -0.38 | -17.84% | 41 | 7 | 28.78% |
| MPC240531P00175000 | 2024-05-03 3:37PM EDT | 2024-05-31 | 2.41 | 2.22 | 2.45 | -0.07 | -2.82% | 59 | 23 | 27.00% |
| MPC240607P00175000 | 2024-05-03 3:27PM EDT | 2024-06-07 | 3.11 | 2.78 | 3.50 | +0.10 | +3.32% | 5 | 22 | 29.05% |
| MPC240614P00175000 | 2024-05-02 10:18AM EDT | 2024-06-14 | 2.70 | 2.97 | 3.80 | -1.45 | -34.94% | 1 | 7 | 27.27% |
| MPC240621P00175000 | 2024-05-03 2:49PM EDT | 2024-06-21 | 4.15 | 3.75 | 3.95 | -0.10 | -2.35% | 28 | 264 | 25.44% |
| MPC240719P00175000 | 2024-05-06 10:24AM EDT | 2024-07-19 | 5.70 | 5.30 | 5.45 | +0.30 | +5.56% | 34 | 198 | 24.62% |
| MPC240920P00175000 | 2024-05-03 2:06PM EDT | 2024-09-20 | 8.30 | 8.65 | 8.80 | -0.50 | -5.68% | 1 | 143 | 25.83% |
| MPC241018P00175000 | 2024-05-01 2:41PM EDT | 2024-10-18 | 10.05 | 9.55 | 10.00 | -0.80 | -7.37% | 14 | 54 | 26.06% |
| MPC241220P00175000 | 2024-05-02 3:57PM EDT | 2024-12-20 | 12.20 | 12.15 | 12.50 | 0.00 | - | 5 | 40 | 26.65% |
| MPC250117P00175000 | 2024-04-22 1:23PM EDT | 2025-01-17 | 9.85 | 13.05 | 13.35 | 0.00 | - | 43 | 68 | 26.59% |
| MPC250620P00175000 | 2024-04-15 1:04PM EDT | 2025-06-20 | 17.79 | 16.40 | 17.90 | +5.74 | +47.63% | 2 | 142 | 27.12% |
| MPC251219P00175000 | 2024-02-05 11:37AM EDT | 2025-12-19 | 27.55 | 23.45 | 24.25 | 0.00 | - | 6 | 24 | 29.73% |
| MPC260116P00175000 | 2024-04-23 3:50PM EDT | 2026-01-16 | 21.15 | 20.75 | 21.65 | +4.35 | +25.89% | 1 | 99 | 26.16% |
© 2024 Yahoo. Todos los derechos reservados.