U.S. markets closed
F S&P 500
5,240.75 -5.50 (-0.10%) F Dow Jones
39,615.00 -27.00 (-0.07%) F Nasdaq
18,235.75 -19.25 (-0.11%) E-mini Russell 2000 Index Futur
2,066.40 -1.50 (-0.07%) Petróleo
78.07 -0.19 (-0.24%) Oro
2,367.70 -7.30 (-0.31%)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00220000 | 2024-05-06 10:07AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 3 | 2,056 | 58.59% |
| MPC240524C00220000 | 2024-04-29 10:19AM EDT | 2024-05-24 | 1.25 | 0.00 | 0.75 | 0.00 | - | 7 | 11 | 61.57% |
| MPC240531C00220000 | 2024-04-30 12:26PM EDT | 2024-05-31 | 0.23 | 0.00 | 1.28 | 0.00 | - | 1 | 12 | 55.27% |
| MPC240607C00220000 | 2024-04-30 3:39PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.95 | -0.15 | -75.00% | 1 | 4 | 52.00% |
| MPC240621C00220000 | 2024-05-06 10:07AM EDT | 2024-06-21 | 0.08 | 0.06 | 0.10 | -0.18 | -69.23% | 3 | 1,905 | 27.98% |
| MPC240719C00220000 | 2024-05-03 12:55PM EDT | 2024-07-19 | 0.28 | 0.25 | 0.32 | -0.44 | -61.11% | 6 | 575 | 25.95% |
| MPC240920C00220000 | 2024-05-03 11:46AM EDT | 2024-09-20 | 1.58 | 1.43 | 1.69 | -1.08 | -40.60% | 6 | 873 | 27.29% |
| MPC241018C00220000 | 2024-05-06 10:03AM EDT | 2024-10-18 | 2.51 | 2.37 | 2.48 | -2.41 | -48.98% | 3 | 104 | 27.78% |
| MPC241220C00220000 | 2024-04-30 11:21AM EDT | 2024-12-20 | 5.72 | 4.55 | 4.75 | -2.13 | -27.13% | 5 | 49 | 29.50% |
| MPC250117C00220000 | 2024-05-03 3:41PM EDT | 2025-01-17 | 5.60 | 5.30 | 5.80 | -1.63 | -22.54% | 9 | 589 | 30.11% |
| MPC250620C00220000 | 2024-04-30 1:13PM EDT | 2025-06-20 | 14.10 | 10.50 | 10.90 | 0.00 | - | 1 | 332 | 31.60% |
| MPC251219C00220000 | 2024-04-16 9:53AM EDT | 2025-12-19 | 30.55 | 15.55 | 17.00 | 0.00 | - | 1 | 25 | 33.39% |
| MPC260116C00220000 | 2024-04-23 10:23AM EDT | 2026-01-16 | 18.50 | 15.20 | 16.95 | -8.22 | -30.76% | 1 | 33 | 32.57% |
| MPC261218C00220000 | 2024-05-01 1:15PM EDT | 2026-12-18 | 23.92 | 22.95 | 24.65 | 0.00 | - | 4 | 10 | 32.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00220000 | 2024-04-18 11:40AM EDT | 2024-05-17 | 23.50 | 39.55 | 43.05 | 0.00 | - | 1 | 279 | 107.76% |
| MPC240524P00220000 | 2024-04-16 1:06PM EDT | 2024-05-24 | 19.90 | 39.45 | 43.05 | 0.00 | - | - | 2 | 72.22% |
| MPC240607P00220000 | 2024-05-07 9:47AM EDT | 2024-06-07 | 37.94 | 39.45 | 42.40 | 0.00 | - | - | 1 | 62.99% |
| MPC240621P00220000 | 2024-04-30 12:09PM EDT | 2024-06-21 | 34.65 | 39.85 | 42.50 | 0.00 | - | 2 | 299 | 51.87% |
| MPC240719P00220000 | 2024-04-30 11:02AM EDT | 2024-07-19 | 37.70 | 39.60 | 42.85 | +4.79 | +14.55% | 2 | 309 | 41.94% |
| MPC240920P00220000 | 2024-04-16 2:15PM EDT | 2024-09-20 | 24.60 | 39.85 | 43.10 | 0.00 | - | 2 | 70 | 31.30% |
| MPC241018P00220000 | 2024-04-15 10:09AM EDT | 2024-10-18 | 23.05 | 39.75 | 41.95 | 0.00 | - | 1 | 9 | 24.07% |
| MPC241220P00220000 | 2024-03-15 3:49PM EDT | 2024-12-20 | 33.40 | 25.70 | 26.20 | 0.00 | - | 20 | 102 | 0.00% |
| MPC250117P00220000 | 2024-05-02 10:44AM EDT | 2025-01-17 | 41.17 | 41.10 | 43.55 | 0.00 | - | 5 | 273 | 23.91% |
| MPC250620P00220000 | 2024-04-09 3:23PM EDT | 2025-06-20 | 29.05 | 42.15 | 43.80 | 0.00 | - | 64 | 56 | 19.34% |
| MPC260116P00220000 | 2024-04-05 11:54AM EDT | 2026-01-16 | 30.70 | 45.00 | 46.70 | 0.00 | - | 2 | 2 | 19.90% |
| MPC261218P00220000 | 2024-04-12 9:40AM EDT | 2026-12-18 | 38.00 | 49.15 | 53.00 | 0.00 | - | 3 | 3 | 22.23% |
© 2024 Yahoo. Todos los derechos reservados.