香港股市 已收市

Marathon Petroleum Corporation (MPC)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
170.07-0.44 (-0.26%)
收市:04:00PM EDT
171.66 +1.59 (+0.93%)
收市後: 08:00PM EDT
價內期權
認購期權範圍2024年12月20日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
MPC241220C000800002024-01-19 2:46PM EDT80.0074.2589.1593.350.00-2164.82%
MPC241220C000850002024-01-19 2:46PM EDT85.0069.6084.0587.700.00-2155.79%
MPC241220C000900002024-01-19 3:04PM EDT90.0065.2079.5083.200.00-2156.91%
MPC241220C000950002024-01-19 3:04PM EDT95.0060.8575.0078.400.00-2155.75%
MPC241220C001000002024-01-19 3:03PM EDT100.0056.5570.5574.850.00-2158.39%
MPC241220C001050002024-01-19 2:46PM EDT105.0052.2565.6069.350.00-161052.72%
MPC241220C001100002024-01-19 2:44PM EDT110.0047.9562.0065.050.00-2654.13%
MPC241220C001150002024-01-18 4:55PM EDT115.0043.4557.3061.100.00-101052.91%
MPC241220C001200002024-02-26 10:52AM EDT120.0057.6077.8080.700.00-44126.56%
MPC241220C001250002024-01-19 2:47PM EDT125.0036.6048.2051.350.00-151452.28%
MPC241220C001300002024-05-14 3:15PM EDT130.0046.4843.6546.850.00-1249.45%
MPC241220C001350002024-04-12 11:26AM EDT135.0080.5747.1050.400.00-2264.41%
MPC241220C001400002024-04-19 12:09PM EDT140.0061.5544.5045.850.00-1262.82%
MPC241220C001450002024-05-14 3:34PM EDT145.0034.8032.2033.300.00-27240.27%
MPC241220C001500002024-03-26 12:00PM EDT150.0055.1854.9056.100.00-11499.88%
MPC241220C001550002024-05-15 10:15AM EDT155.0026.7124.8025.400.00-44436.22%
MPC241220C001600002024-04-29 10:25AM EDT160.0048.2525.6026.050.00-105543.83%
MPC241220C001650002024-04-25 2:08PM EDT165.0043.4024.3524.750.00-102646.33%
MPC241220C001700002024-06-13 9:30AM EDT170.0015.3015.8516.550.00-13334.00%
MPC241220C001750002024-06-14 12:53PM EDT175.0013.3012.6514.15-0.15-1.12%33133.47%
MPC241220C001800002024-06-12 3:36PM EDT180.0010.9411.3011.750.00-220032.47%
MPC241220C001850002024-06-14 9:30AM EDT185.008.959.4010.15-0.77-7.92%116232.65%
MPC241220C001900002024-06-14 2:59PM EDT190.007.757.758.00-0.10-1.27%41,21731.20%
MPC241220C001950002024-06-05 10:20AM EDT195.008.506.306.650.00-213831.00%
MPC241220C002000002024-06-12 3:38PM EDT200.005.005.105.500.00-1021530.84%
MPC241220C002100002024-06-13 9:41AM EDT210.003.303.453.650.00-37330.41%
MPC241220C002200002024-06-04 9:35AM EDT220.002.722.182.560.00-15930.77%
MPC241220C002300002024-06-04 2:40PM EDT230.002.091.401.780.00-125431.06%
MPC241220C002400002024-06-05 12:06PM EDT240.001.320.771.230.00-46631.31%
MPC241220C002500002024-05-30 3:29PM EDT250.000.740.012.720.00-14836341.13%
MPC241220C002600002024-06-12 1:50PM EDT260.000.420.001.500.00-321138.18%
MPC241220C002700002024-06-03 12:16PM EDT270.000.350.002.370.00-150645.11%
MPC241220C002800002024-05-03 11:31AM EDT280.000.690.200.340.00-206333.18%
MPC241220C002900002024-05-17 11:10AM EDT290.000.260.002.250.00-202049.38%
MPC241220C003000002024-05-20 9:52AM EDT300.000.150.002.210.00-110251.41%
MPC241220C003200002024-04-30 1:43PM EDT320.000.250.000.000.00-1112.50%
認沽盤範圍2024年12月20日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
MPC241220P000800002024-05-14 11:08AM EDT80.000.130.000.330.00-7951.66%
MPC241220P000850002024-01-16 2:27PM EDT85.001.080.251.010.00--253.37%
MPC241220P000950002024-01-16 11:04AM EDT95.001.750.521.480.00--550.07%
MPC241220P001000002024-05-22 11:41AM EDT100.000.380.002.510.00--2057.68%
MPC241220P001050002024-06-12 1:54PM EDT105.000.600.002.640.00--154.14%
MPC241220P001100002024-05-14 12:22PM EDT110.000.860.000.000.00-1612.50%
MPC241220P001150002024-05-07 2:31PM EDT115.000.920.621.050.00-1836.26%
MPC241220P001200002024-06-05 9:34AM EDT120.001.091.131.460.00-110935.74%
MPC241220P001250002024-06-12 3:42PM EDT125.001.721.572.240.00-2336.50%
MPC241220P001300002024-06-12 1:54PM EDT130.002.242.012.350.00-41733.47%
MPC241220P001350002024-05-15 3:30PM EDT135.002.752.582.990.00-102932.51%
MPC241220P001400002024-05-20 10:47AM EDT140.002.863.553.900.00-512732.00%
MPC241220P001450002024-05-30 1:56PM EDT145.004.404.304.800.00-1830.91%
MPC241220P001500002024-05-30 11:05AM EDT150.005.554.955.900.00-311029.90%
MPC241220P001550002024-06-14 2:14PM EDT155.007.407.107.30+1.10+17.46%114929.13%
MPC241220P001600002024-06-13 1:22PM EDT160.009.008.709.00+0.60+7.14%114128.51%
MPC241220P001650002024-06-14 12:11PM EDT165.0010.9510.2010.90+0.40+3.79%28627.74%
MPC241220P001700002024-06-14 1:08PM EDT170.0013.2012.8513.15+2.90+28.16%159227.14%
MPC241220P001750002024-06-05 10:54AM EDT175.0013.4514.6515.650.00-2171326.44%
MPC241220P001800002024-06-06 3:21PM EDT180.0015.3017.7018.500.00-265125.86%
MPC241220P001850002024-06-06 2:37PM EDT185.0018.3020.6022.500.00-1463227.16%
MPC241220P001900002024-05-23 10:31AM EDT190.0020.8723.2525.250.00-1353225.12%
MPC241220P001950002024-05-21 3:59PM EDT195.0023.7027.6028.750.00-553524.07%
MPC241220P002000002024-04-30 10:09AM EDT200.0021.0330.1031.450.00-11919.34%
MPC241220P002100002024-05-06 12:34PM EDT210.0031.6537.1538.550.00-190.00%
MPC241220P002200002024-03-15 3:49PM EDT220.0033.4025.7026.200.00-201020.00%
MPC241220P002400002024-04-05 11:29AM EDT240.0031.9656.6559.650.00-440.00%