Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:20AM EDT. Mercado abierto.
Golpe:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00185000 | 2024-05-13 10:02AM EDT | 2024-05-17 | 0.35 | 0.32 | 0.37 | -0.20 | -36.36% | 14 | 495 | 24.41% |
| MPC240524C00185000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 1.32 | 0.93 | 1.02 | 0.00 | - | 18 | 103 | 23.07% |
| MPC240531C00185000 | 2024-05-10 2:33PM EDT | 2024-05-31 | 1.82 | 1.36 | 1.64 | +0.23 | +14.47% | 1 | 99 | 22.99% |
| MPC240607C00185000 | 2024-05-10 1:06PM EDT | 2024-06-07 | 2.41 | 2.04 | 2.31 | 0.00 | - | 6 | 17 | 23.65% |
| MPC240614C00185000 | 2024-05-03 10:39AM EDT | 2024-06-14 | 5.62 | 2.54 | 3.20 | 0.00 | - | 14 | 14 | 25.48% |
| MPC240621C00185000 | 2024-05-13 9:30AM EDT | 2024-06-21 | 3.70 | 3.20 | 3.40 | +0.20 | +5.71% | 5 | 862 | 24.05% |
| MPC240628C00185000 | 2024-05-10 11:17AM EDT | 2024-06-28 | 4.45 | 3.70 | 4.05 | 0.00 | - | - | 12 | 24.85% |
| MPC240719C00185000 | 2024-05-10 3:34PM EDT | 2024-07-19 | 5.65 | 5.30 | 5.50 | 0.00 | - | 5 | 1,360 | 25.52% |
| MPC240920C00185000 | 2024-05-10 1:40PM EDT | 2024-09-20 | 9.95 | 9.35 | 9.60 | 0.00 | - | 1 | 409 | 28.07% |
| MPC241018C00185000 | 2024-05-10 11:35AM EDT | 2024-10-18 | 12.10 | 10.95 | 11.15 | 0.00 | - | 5 | 35 | 28.77% |
| MPC241220C00185000 | 2024-05-02 1:40PM EDT | 2024-12-20 | 18.20 | 14.35 | 14.65 | 0.00 | - | 2 | 71 | 30.62% |
| MPC250117C00185000 | 2024-05-08 9:41AM EDT | 2025-01-17 | 17.55 | 15.90 | 16.10 | 0.00 | - | 32 | 348 | 31.30% |
| MPC250620C00185000 | 2024-04-30 12:38PM EDT | 2025-06-20 | 27.59 | 21.95 | 22.40 | 0.00 | - | 2 | 10 | 33.00% |
| MPC251219C00185000 | 2024-05-02 12:56PM EDT | 2025-12-19 | 31.88 | 27.50 | 28.85 | 0.00 | - | 4 | 35 | 34.56% |
| MPC260116C00185000 | 2024-04-30 3:53PM EDT | 2026-01-16 | 32.21 | 28.20 | 29.05 | 0.00 | - | 1 | 223 | 33.98% |
| MPC261218C00185000 | 2024-04-18 3:40PM EDT | 2026-12-18 | 49.24 | 35.10 | 37.70 | 0.00 | - | - | 1 | 34.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00185000 | 2024-05-13 9:51AM EDT | 2024-05-17 | 7.35 | 6.40 | 7.40 | +1.01 | +15.93% | 2 | 259 | 46.63% |
| MPC240524P00185000 | 2024-05-09 10:41AM EDT | 2024-05-24 | 4.85 | 7.65 | 7.85 | 0.00 | - | 2 | 10 | 34.03% |
| MPC240531P00185000 | 2024-05-09 3:43PM EDT | 2024-05-31 | 5.70 | 7.90 | 8.50 | 0.00 | - | 8 | 15 | 31.42% |
| MPC240607P00185000 | 2024-04-30 10:03AM EDT | 2024-06-07 | 4.70 | 8.35 | 8.80 | 0.00 | - | 1 | 2 | 28.55% |
| MPC240621P00185000 | 2024-05-10 2:05PM EDT | 2024-06-21 | 9.38 | 9.25 | 9.50 | 0.00 | - | 1 | 301 | 26.15% |
| MPC240719P00185000 | 2024-05-10 12:30PM EDT | 2024-07-19 | 10.35 | 10.65 | 11.05 | 0.00 | - | 4 | 290 | 25.26% |
| MPC240920P00185000 | 2024-05-10 1:28PM EDT | 2024-09-20 | 13.80 | 13.90 | 14.10 | 0.00 | - | 3 | 144 | 25.43% |
| MPC241018P00185000 | 2024-05-10 1:30PM EDT | 2024-10-18 | 14.70 | 14.85 | 15.05 | 0.00 | - | 1 | 520 | 25.11% |
| MPC241220P00185000 | 2024-05-13 9:30AM EDT | 2024-12-20 | 16.92 | 17.35 | 17.60 | -0.08 | -0.47% | 2 | 623 | 25.84% |
| MPC250117P00185000 | 2024-05-10 1:18PM EDT | 2025-01-17 | 18.30 | 18.30 | 18.50 | 0.00 | - | 10 | 109 | 25.87% |
| MPC250620P00185000 | 2024-05-07 11:23AM EDT | 2025-06-20 | 21.75 | 22.20 | 22.85 | 0.00 | - | 9 | 12 | 26.14% |
| MPC251219P00185000 | 2024-01-23 11:21AM EDT | 2025-12-19 | 40.25 | 31.85 | 33.70 | 0.00 | - | 6 | 6 | 33.73% |
| MPC260116P00185000 | 2024-04-25 1:16PM EDT | 2026-01-16 | 20.90 | 25.85 | 26.80 | 0.00 | - | 1 | 8 | 25.47% |
| MPC261218P00185000 | 2024-05-09 9:45AM EDT | 2026-12-18 | 30.05 | 29.70 | 31.60 | 0.00 | - | 1 | 1 | 24.66% |
© 2024 Yahoo. Todos los derechos reservados.