香港股市 已收市

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
174.64-0.55 (-0.31%)
市場開市。 截至 10:16AM EDT。
價內期權
認購期權範圍2025年1月17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
MPC250117C000475002023-08-21 1:13PM EDT47.5094.75104.60106.600.00-110.00%
MPC250117C000500002024-05-24 2:07PM EDT50.00127.04120.70125.300.00-1187.74%
MPC250117C000550002024-01-31 12:27PM EDT55.00110.540.000.000.00-100.00%
MPC250117C000600002024-02-20 11:36AM EDT60.00106.38137.90141.750.00-200238.29%
MPC250117C000650002024-04-10 12:02PM EDT65.00147.52113.00116.550.00-211112.94%
MPC250117C000700002024-04-10 12:02PM EDT70.00142.67108.50111.650.00-2165107.40%
MPC250117C000750002024-06-20 9:30AM EDT75.0098.8099.05102.900.00-2,4852,71869.90%
MPC250117C000800002024-04-01 3:55PM EDT80.00125.5098.10101.100.00-163991.28%
MPC250117C000825002023-10-26 9:35AM EDT82.5065.1069.5071.700.00-100.00%
MPC250117C000850002024-04-09 3:28PM EDT85.00126.9797.65100.000.00-3230105.87%
MPC250117C000875002024-01-31 10:45AM EDT87.5084.510.000.000.00-130.00%
MPC250117C000900002024-06-24 2:52PM EDT90.0085.4384.6587.750.00-26658.50%
MPC250117C000925002024-03-14 9:51AM EDT92.5098.56116.20119.250.00-19194.01%
MPC250117C000950002024-05-07 10:19AM EDT95.0088.5080.6084.600.00-1618663.93%
MPC250117C000975002024-04-02 9:31AM EDT97.50110.7481.7086.300.00-13280.56%
MPC250117C001000002024-05-17 1:52PM EDT100.0082.4070.5074.100.00-11130.00%
MPC250117C001050002024-05-07 10:12AM EDT105.0078.7571.6075.100.00-36559.11%
MPC250117C001100002024-05-14 10:09AM EDT110.0063.5962.0565.300.00-422635.88%
MPC250117C001150002024-04-30 3:22PM EDT115.0071.9860.2062.000.00-140044.39%
MPC250117C001200002024-05-14 3:47PM EDT120.0057.3253.0056.250.00-46736.82%
MPC250117C001250002024-05-14 2:26PM EDT125.0051.2549.7050.800.00-16830.96%
MPC250117C001300002024-05-09 10:18AM EDT130.0056.9548.5550.800.00-116347.67%
MPC250117C001350002024-06-26 9:35AM EDT135.0045.7544.1545.80+3.30+7.77%126043.62%
MPC250117C001400002024-06-24 10:41AM EDT140.0039.5441.0041.650.00-258142.04%
MPC250117C001450002024-06-20 1:04PM EDT145.0039.4035.1037.650.00-142040.60%
MPC250117C001500002024-06-14 11:54AM EDT150.0029.2033.0533.850.00-139639.36%
MPC250117C001550002024-06-11 12:24PM EDT155.0029.5229.5030.100.00-251037.93%
MPC250117C001600002024-06-24 2:36PM EDT160.0025.1024.5026.550.00-127736.63%
MPC250117C001650002024-06-21 12:26PM EDT165.0022.0522.0523.500.00-177936.02%
MPC250117C001700002024-06-21 10:41AM EDT170.0020.0019.5520.250.00-751134.62%
MPC250117C001750002024-06-24 2:10PM EDT175.0016.4016.7517.600.00-1029134.02%
MPC250117C001800002024-06-25 1:35PM EDT180.0014.1314.7015.10-1.27-8.25%383833.30%
MPC250117C001850002024-06-24 11:21AM EDT185.0012.0512.3512.900.00-1135932.73%
MPC250117C001900002024-06-21 11:19AM EDT190.0010.5010.4010.800.00-139731.96%
MPC250117C001950002024-06-18 2:40PM EDT195.008.358.659.200.00-325631.75%
MPC250117C002000002024-06-20 2:43PM EDT200.007.057.357.70-1.25-15.06%262431.36%
MPC250117C002100002024-06-25 3:42PM EDT210.005.215.055.30+0.23+4.62%137830.71%
MPC250117C002200002024-06-25 12:10PM EDT220.003.352.983.60-0.05-1.47%262530.29%
MPC250117C002300002024-06-13 2:12PM EDT230.002.152.222.730.00-221431.09%
MPC250117C002400002024-06-12 3:36PM EDT240.001.421.531.69+0.11+8.40%115330.19%
MPC250117C002500002024-06-21 3:50PM EDT250.001.000.921.160.00-157630.27%
MPC250117C002600002024-06-12 11:22AM EDT260.000.600.651.890.00-116936.46%
MPC250117C002700002024-06-06 2:13PM EDT270.000.540.150.900.00-11033.35%
MPC250117C002800002024-05-03 12:17PM EDT280.001.140.400.550.00-35632.56%
MPC250117C002900002024-05-16 11:17AM EDT290.000.360.041.490.00-101141.35%
MPC250117C003000002024-05-17 11:13AM EDT300.000.310.011.430.00-10643.04%
MPC250117C003100002024-05-31 12:41PM EDT310.000.160.010.750.00-202240.02%
MPC250117C003200002024-06-12 1:25PM EDT320.000.110.000.340.00-304437.01%
認沽盤範圍2025年1月17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
MPC250117P000475002024-05-20 12:17PM EDT47.500.020.001.280.00-13033890.77%
MPC250117P000500002023-12-29 2:20PM EDT50.000.200.000.310.00-2871.00%
MPC250117P000550002024-03-08 4:57PM EDT55.000.110.020.170.00-1362.01%
MPC250117P000600002024-03-05 4:01PM EDT60.000.220.040.180.00-281458.59%
MPC250117P000650002024-03-15 12:39PM EDT65.000.140.070.250.00-11157.03%
MPC250117P000700002024-04-02 11:11AM EDT70.000.150.070.150.00-12350.59%
MPC250117P000750002024-02-12 10:58AM EDT75.000.500.000.740.00-13755.52%
MPC250117P000800002024-05-01 11:12AM EDT80.000.250.070.450.00-105453.27%
MPC250117P000825002024-01-22 1:27PM EDT82.501.170.271.070.00-75154.98%
MPC250117P000850002024-06-14 11:32AM EDT85.000.230.070.310.00-13746.68%
MPC250117P000875002024-02-09 12:40PM EDT87.500.780.540.670.00-95750.20%
MPC250117P000900002024-05-23 3:22PM EDT90.000.290.130.520.00-2023247.12%
MPC250117P000925002024-03-28 10:54AM EDT92.500.440.290.430.00-856243.95%
MPC250117P000950002024-03-28 3:29PM EDT95.000.450.320.480.00-1324843.12%
MPC250117P000975002024-05-20 12:18PM EDT97.500.420.211.730.00-129353.76%
MPC250117P001000002024-05-01 1:13PM EDT100.000.710.400.560.00-338340.99%
MPC250117P001050002024-02-16 12:23PM EDT105.001.600.791.030.00-135342.68%
MPC250117P001100002024-05-20 12:18PM EDT110.000.810.422.180.00-152247.11%
MPC250117P001150002024-06-12 10:44AM EDT115.001.170.551.300.00-553638.15%
MPC250117P001200002024-06-14 2:00PM EDT120.001.681.121.380.00-2056135.47%
MPC250117P001250002024-06-06 9:30AM EDT125.001.901.513.000.00-918840.22%
MPC250117P001300002024-05-16 1:40PM EDT130.002.412.482.750.00-265135.69%
MPC250117P001350002024-05-21 11:05AM EDT135.002.612.763.400.00-390434.72%
MPC250117P001400002024-06-25 10:39AM EDT140.003.603.203.40+0.06+1.69%471831.26%
MPC250117P001450002024-06-25 2:47PM EDT145.004.304.004.80+0.12+2.87%132032.02%
MPC250117P001500002024-06-25 2:52PM EDT150.005.355.055.25-0.35-6.14%777829.57%
MPC250117P001550002024-06-24 3:50PM EDT155.006.806.306.95+0.30+4.62%17081129.93%
MPC250117P001600002024-06-18 3:45PM EDT160.009.057.658.000.00-275128.25%
MPC250117P001650002024-06-24 2:08PM EDT165.0010.059.309.60-0.10-0.99%517027.36%
MPC250117P001700002024-06-25 12:16PM EDT170.0012.2011.2012.05+0.05+0.41%1017627.65%
MPC250117P001750002024-06-25 12:17PM EDT175.0014.6013.5015.20-0.90-5.81%199628.73%
MPC250117P001800002024-06-14 1:16PM EDT180.0019.3815.3516.400.00-511925.55%
MPC250117P001850002024-06-21 12:47PM EDT185.0020.0518.5019.150.00-113924.80%
MPC250117P001900002024-06-14 1:16PM EDT190.0025.4321.0023.000.00-515325.69%
MPC250117P001950002024-06-25 10:37AM EDT195.0026.3225.2026.95+1.02+4.03%111326.37%
MPC250117P002000002024-05-23 1:12PM EDT200.0028.2929.5032.650.00-162030.51%
MPC250117P002100002024-04-24 1:53PM EDT210.0024.6033.5036.900.00-410220.10%
MPC250117P002200002024-05-02 10:44AM EDT220.0041.1743.8546.200.00-527320.33%
MPC250117P002300002024-04-11 1:35PM EDT230.0031.1550.7052.700.00-21800.00%
MPC250117P002400002024-04-08 2:14PM EDT240.0033.5557.7560.850.00-260.00%