Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00180000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 2.00 | 1.82 | 1.95 | -2.10 | -51.22% | 247 | 425 | 23.51% |
| MPC240524C00180000 | 2024-05-10 12:25PM EDT | 2024-05-24 | 3.00 | 2.85 | 3.05 | -1.65 | -35.48% | 11 | 54 | 24.12% |
| MPC240531C00180000 | 2024-05-10 3:28PM EDT | 2024-05-31 | 3.58 | 3.55 | 3.75 | -2.12 | -37.19% | 15 | 50 | 23.62% |
| MPC240607C00180000 | 2024-05-10 1:06PM EDT | 2024-06-07 | 4.49 | 4.30 | 4.60 | -1.66 | -26.99% | 3 | 7 | 24.70% |
| MPC240614C00180000 | 2024-05-09 10:54AM EDT | 2024-06-14 | 7.92 | 4.90 | 6.10 | 0.00 | - | 6 | 5 | 28.87% |
| MPC240621C00180000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 5.90 | 5.70 | 5.85 | -1.74 | -22.77% | 65 | 878 | 25.24% |
| MPC240719C00180000 | 2024-05-10 3:42PM EDT | 2024-07-19 | 7.90 | 7.95 | 8.15 | -2.20 | -21.78% | 44 | 280 | 26.84% |
| MPC240920C00180000 | 2024-05-10 3:23PM EDT | 2024-09-20 | 12.15 | 12.20 | 12.40 | -2.23 | -15.51% | 16 | 904 | 29.29% |
| MPC241018C00180000 | 2024-05-10 1:17PM EDT | 2024-10-18 | 13.80 | 12.90 | 14.15 | -2.70 | -16.36% | 2 | 37 | 30.30% |
| MPC241220C00180000 | 2024-05-01 3:25PM EDT | 2024-12-20 | 19.35 | 17.25 | 17.60 | 0.00 | - | 40 | 132 | 31.86% |
| MPC250117C00180000 | 2024-05-03 2:20PM EDT | 2025-01-17 | 21.00 | 18.70 | 19.10 | 0.00 | - | 1 | 713 | 32.57% |
| MPC250620C00180000 | 2024-05-10 3:48PM EDT | 2025-06-20 | 24.75 | 24.80 | 25.50 | -1.80 | -6.78% | 1 | 17 | 34.22% |
| MPC251219C00180000 | 2024-05-09 10:01AM EDT | 2025-12-19 | 32.60 | 30.35 | 31.30 | 0.00 | - | 1 | 58 | 34.92% |
| MPC260116C00180000 | 2024-05-10 1:43PM EDT | 2026-01-16 | 32.20 | 31.10 | 32.20 | -2.07 | -6.04% | 1 | 52 | 35.11% |
| MPC261218C00180000 | 2024-04-30 12:10PM EDT | 2026-12-18 | 44.32 | 37.80 | 39.70 | 0.00 | - | - | 1 | 34.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00180000 | 2024-05-10 3:40PM EDT | 2024-05-17 | 2.95 | 2.89 | 3.05 | +1.32 | +80.98% | 186 | 424 | 30.71% |
| MPC240524P00180000 | 2024-05-10 2:41PM EDT | 2024-05-24 | 4.35 | 3.75 | 4.00 | +1.67 | +62.31% | 8 | 80 | 27.91% |
| MPC240531P00180000 | 2024-05-10 12:14PM EDT | 2024-05-31 | 4.65 | 4.30 | 4.60 | +1.30 | +38.81% | 2 | 22 | 26.07% |
| MPC240607P00180000 | 2024-05-07 9:47AM EDT | 2024-06-07 | 4.44 | 4.95 | 5.50 | 0.00 | - | 1 | 14 | 27.06% |
| MPC240614P00180000 | 2024-05-09 2:49PM EDT | 2024-06-14 | 4.35 | 5.40 | 5.75 | 0.00 | - | 320 | 300 | 25.26% |
| MPC240621P00180000 | 2024-05-10 3:13PM EDT | 2024-06-21 | 6.25 | 5.95 | 6.10 | +1.20 | +23.76% | 39 | 223 | 24.46% |
| MPC240719P00180000 | 2024-05-10 2:09PM EDT | 2024-07-19 | 8.05 | 7.50 | 7.65 | +1.40 | +21.05% | 648 | 287 | 23.83% |
| MPC240920P00180000 | 2024-05-10 1:57PM EDT | 2024-09-20 | 11.20 | 10.90 | 11.10 | +1.55 | +16.06% | 13 | 1,057 | 25.25% |
| MPC241018P00180000 | 2024-05-10 2:50PM EDT | 2024-10-18 | 12.40 | 11.85 | 12.30 | +1.65 | +15.35% | 86 | 609 | 25.48% |
| MPC241220P00180000 | 2024-05-10 3:50PM EDT | 2024-12-20 | 14.66 | 14.40 | 14.95 | +0.07 | +0.48% | 6 | 571 | 26.33% |
| MPC250117P00180000 | 2024-05-10 12:38PM EDT | 2025-01-17 | 15.60 | 15.30 | 15.65 | +0.55 | +3.65% | 3 | 90 | 26.00% |
| MPC250620P00180000 | 2024-05-10 2:30PM EDT | 2025-06-20 | 20.08 | 19.45 | 20.95 | +8.48 | +73.10% | 2 | 20 | 27.55% |
| MPC251219P00180000 | 2023-09-14 3:59PM EDT | 2025-12-19 | 36.65 | 41.00 | 42.40 | 0.00 | - | - | 13 | 47.08% |
| MPC260116P00180000 | 2024-05-07 10:58AM EDT | 2026-01-16 | 23.40 | 23.45 | 24.75 | 0.00 | - | 1 | 14 | 26.50% |
© 2024 Yahoo. Todos los derechos reservados.