U.S. markets closed
F S&P 500
5,436.00 -1.50 (-0.03%) F Dow Jones
38,587.00 -18.00 (-0.05%) F Nasdaq
19,707.50 +22.00 (+0.11%) E-mini Russell 2000 Index Futur
2,005.60 -2.40 (-0.12%) Petróleo
78.24 -0.21 (-0.27%) Oro
2,341.30 -7.80 (-0.33%)
Murphy USA Inc. (MUSA)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA240621C00230000 | 2024-06-12 9:30AM EDT | 230.00 | 220.20 | 239.00 | 243.90 | 0.00 | - | - | 1 | 292.09% |
| MUSA240621C00250000 | 2024-06-12 9:30AM EDT | 250.00 | 200.30 | 219.00 | 223.90 | 0.00 | - | - | 1 | 261.13% |
| MUSA240621C00350000 | 2024-05-02 9:33AM EDT | 350.00 | 45.30 | 87.50 | 92.30 | 0.00 | - | - | 1 | 0.00% |
| MUSA240621C00360000 | 2024-06-13 10:00AM EDT | 360.00 | 115.64 | 109.00 | 113.90 | 0.00 | - | 1 | 2 | 123.29% |
| MUSA240621C00370000 | 2024-05-31 3:38PM EDT | 370.00 | 67.96 | 99.00 | 103.90 | 0.00 | - | 1 | 1 | 112.50% |
| MUSA240621C00380000 | 2024-06-13 10:00AM EDT | 380.00 | 95.74 | 89.00 | 93.90 | 0.00 | - | 1 | 12 | 101.95% |
| MUSA240621C00390000 | 2024-05-28 9:46AM EDT | 390.00 | 57.01 | 79.00 | 83.90 | 0.00 | - | 3 | 11 | 91.50% |
| MUSA240621C00400000 | 2024-06-14 10:27AM EDT | 400.00 | 71.41 | 69.00 | 73.90 | -8.02 | -10.10% | 3 | 115 | 81.20% |
| MUSA240621C00410000 | 2024-06-14 10:27AM EDT | 410.00 | 61.69 | 59.00 | 63.70 | -7.88 | -11.33% | 3 | 98 | 68.95% |
| MUSA240621C00420000 | 2024-06-14 12:58PM EDT | 420.00 | 51.48 | 49.00 | 53.60 | +21.33 | +70.75% | 1 | 56 | 58.01% |
| MUSA240621C00430000 | 2024-06-14 12:58PM EDT | 430.00 | 41.60 | 39.00 | 43.70 | +26.23 | +170.66% | 1 | 12 | 74.01% |
| MUSA240621C00440000 | 2024-06-12 10:26AM EDT | 440.00 | 32.85 | 29.50 | 33.80 | 0.00 | - | 20 | 25 | 61.58% |
| MUSA240621C00450000 | 2024-06-13 3:50PM EDT | 450.00 | 30.44 | 19.60 | 24.10 | 0.00 | - | 2 | 6 | 49.77% |
| MUSA240621C00460000 | 2024-06-13 3:50PM EDT | 460.00 | 12.00 | 11.00 | 15.40 | -9.26 | -43.56% | 2 | 5 | 41.64% |
| MUSA240621C00470000 | 2024-06-12 2:56PM EDT | 470.00 | 20.00 | 4.10 | 8.50 | 0.00 | - | 6 | 7 | 37.04% |
| MUSA240621C00480000 | 2024-06-12 11:17AM EDT | 480.00 | 6.75 | 0.80 | 4.90 | 0.00 | - | 1 | 1 | 39.51% |
| MUSA240621C00490000 | 2024-06-12 10:33AM EDT | 490.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 53.82% |
| MUSA240621C00510000 | 2024-05-31 3:54PM EDT | 510.00 | 1.32 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 61.87% |
| MUSA240621C00520000 | 2024-05-31 3:53PM EDT | 520.00 | 1.22 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 71.75% |
| MUSA240621C00560000 | 2024-05-10 3:35PM EDT | 560.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 14 | 14 | 83.35% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA240621P00360000 | 2024-04-23 1:14PM EDT | 360.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| MUSA240621P00370000 | 2024-06-11 3:37PM EDT | 370.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 4 | 15 | 143.77% |
| MUSA240621P00380000 | 2024-05-13 12:45PM EDT | 380.00 | 1.41 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 131.10% |
| MUSA240621P00390000 | 2024-05-03 10:25AM EDT | 390.00 | 12.50 | 0.00 | 4.80 | 0.00 | - | 14 | 5 | 118.58% |
| MUSA240621P00400000 | 2024-06-12 9:41AM EDT | 400.00 | 0.68 | 0.00 | 4.80 | 0.00 | - | 3 | 6 | 106.18% |
| MUSA240621P00410000 | 2024-06-12 9:41AM EDT | 410.00 | 0.81 | 0.00 | 4.00 | 0.00 | - | 3 | 27 | 89.36% |
| MUSA240621P00420000 | 2024-06-12 1:31PM EDT | 420.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 3 | 43 | 56.35% |
| MUSA240621P00430000 | 2024-06-06 9:48AM EDT | 430.00 | 3.50 | 0.00 | 3.70 | 0.00 | - | 1 | 309 | 63.92% |
| MUSA240621P00440000 | 2024-06-12 1:06PM EDT | 440.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 56.42% |
| MUSA240621P00450000 | 2024-06-07 2:24PM EDT | 450.00 | 11.70 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 58.30% |
| MUSA240621P00470000 | 2024-06-12 1:31PM EDT | 470.00 | 3.00 | 3.00 | 7.50 | 0.00 | - | 3 | 47 | 35.77% |
| MUSA240621P00480000 | 2024-06-13 10:38AM EDT | 480.00 | 11.23 | 9.50 | 13.50 | 0.00 | - | 1 | 1 | 36.15% |
| MUSA240621P00510000 | 2024-05-02 9:32AM EDT | 510.00 | 119.50 | 68.60 | 73.50 | 0.00 | - | - | 0 | 214.34% |
© 2024 Yahoo. Todos los derechos reservados.