Murphy USA Inc. (MUSA)
NYSE - NYSE Precio retrasado. Divisa 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA240621C00350000 | 2024-05-02 9:33AM EDT | 350.00 | 45.30 | 87.50 | 92.30 | 0.00 | - | - | 1 | 57.54% |
| MUSA240621C00360000 | 2024-05-31 3:38PM EDT | 360.00 | 77.90 | 77.70 | 82.50 | +6.94 | +9.78% | 1 | 2 | 53.42% |
| MUSA240621C00370000 | 2024-05-22 9:58AM EDT | 370.00 | 67.96 | 67.80 | 72.50 | -6.74 | -9.02% | 1 | 1 | 62.02% |
| MUSA240621C00380000 | 2024-05-10 2:14PM EDT | 380.00 | 51.50 | 58.00 | 62.90 | 0.00 | - | 20 | 12 | 56.74% |
| MUSA240621C00390000 | 2024-05-28 9:46AM EDT | 390.00 | 57.01 | 48.50 | 53.00 | 0.00 | - | 3 | 11 | 49.90% |
| MUSA240621C00400000 | 2024-05-29 2:54PM EDT | 400.00 | 36.85 | 38.70 | 43.50 | 0.00 | - | 2 | 364 | 44.42% |
| MUSA240621C00410000 | 2024-05-29 2:54PM EDT | 410.00 | 28.05 | 29.50 | 34.30 | 0.00 | - | 2 | 367 | 39.36% |
| MUSA240621C00420000 | 2024-05-23 2:36PM EDT | 420.00 | 25.48 | 21.00 | 25.10 | 0.00 | - | 1 | 64 | 33.44% |
| MUSA240621C00430000 | 2024-05-29 3:49PM EDT | 430.00 | 14.00 | 13.50 | 17.70 | 0.00 | - | 3 | 15 | 30.93% |
| MUSA240621C00440000 | 2024-05-31 3:53PM EDT | 440.00 | 10.22 | 7.50 | 11.40 | -3.78 | -27.00% | 1 | 37 | 28.58% |
| MUSA240621C00450000 | 2024-05-31 3:54PM EDT | 450.00 | 6.32 | 3.60 | 7.50 | +1.76 | +38.60% | 1 | 9 | 28.97% |
| MUSA240621C00460000 | 2024-05-31 2:48PM EDT | 460.00 | 2.80 | 1.40 | 3.80 | -2.20 | -44.00% | 1 | 6 | 26.55% |
| MUSA240621C00470000 | 2024-05-20 11:14AM EDT | 470.00 | 1.69 | 0.00 | 4.50 | -2.15 | -55.99% | 2 | 9 | 35.24% |
| MUSA240621C00480000 | 2024-04-24 3:50PM EDT | 480.00 | 2.00 | 0.15 | 5.00 | 0.00 | - | - | 1 | 42.98% |
| MUSA240621C00490000 | 2024-05-29 11:08AM EDT | 490.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 48.01% |
| MUSA240621C00520000 | 2024-05-31 3:53PM EDT | 520.00 | 1.22 | 0.00 | 1.60 | +0.42 | +52.50% | 1 | 5 | 47.33% |
| MUSA240621C00560000 | 2024-05-10 3:35PM EDT | 560.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 14 | 14 | 68.09% |
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 | 12.50% |
| MUSA240621P00370000 | 2024-05-02 1:02PM EDT | 370.00 | 3.95 | 0.25 | 5.00 | 0.00 | - | - | 3 | 55.98% |
| MUSA240621P00380000 | 2024-05-13 12:45PM EDT | 380.00 | 1.41 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 59.58% |
| MUSA240621P00390000 | 2024-05-03 10:25AM EDT | 390.00 | 12.50 | 0.00 | 4.80 | 0.00 | - | 14 | 5 | 52.12% |
| MUSA240621P00400000 | 2024-05-29 2:46PM EDT | 400.00 | 2.00 | 0.05 | 5.00 | 0.00 | - | 1 | 6 | 45.33% |
| MUSA240621P00410000 | 2024-05-21 1:41PM EDT | 410.00 | 2.72 | 0.00 | 4.80 | 0.00 | - | 20 | 40 | 36.94% |
| MUSA240621P00420000 | 2024-05-29 2:38PM EDT | 420.00 | 4.50 | 1.10 | 4.30 | 0.00 | - | 1 | 33 | 27.47% |
| MUSA240621P00430000 | 2024-05-30 10:42AM EDT | 430.00 | 8.00 | 4.00 | 7.40 | 0.00 | - | 1 | 308 | 27.04% |
| MUSA240621P00440000 | 2024-05-30 2:35PM EDT | 440.00 | 15.40 | 7.50 | 11.80 | 0.00 | - | 1 | 11 | 26.56% |
| MUSA240621P00450000 | 2024-05-24 2:12PM EDT | 450.00 | 13.40 | 13.50 | 17.40 | 0.00 | - | 1 | 4 | 25.55% |
| MUSA240621P00470000 | 2024-05-29 11:16AM EDT | 470.00 | 30.00 | 29.20 | 34.00 | 0.00 | - | 1 | 47 | 29.25% |
| MUSA240621P00510000 | 2024-05-02 9:32AM EDT | 510.00 | 119.50 | 68.60 | 73.50 | 0.00 | - | - | 0 | 47.01% |
© 2024 Yahoo. Todos los derechos reservados.