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2025年12月19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
MPC251219C000600002024-02-08 12:46PM EDT60.00109.40118.00122.500.00-1292.50%
MPC251219C000650002024-04-01 2:56PM EDT65.00140.80114.50119.000.00-4691.22%
MPC251219C000700002024-03-26 3:02PM EDT70.00129.58128.50133.000.00-616141.63%
MPC251219C000750002023-11-14 1:31PM EDT75.0077.6376.7581.000.00-3243250.00%
MPC251219C000800002023-12-06 10:38AM EDT80.0070.9277.4579.850.00-10120.00%
MPC251219C000950002023-08-04 1:45PM EDT95.0053.7558.6561.800.00-110.00%
MPC251219C001000002024-05-29 9:33AM EDT100.0083.1073.5577.950.00-1448.77%
MPC251219C001050002023-11-13 12:28PM EDT105.0052.0050.0054.100.00-250.00%
MPC251219C001100002023-11-01 11:54AM EDT110.0058.8050.9553.950.00-450.00%
MPC251219C001150002024-05-16 2:05PM EDT115.0068.6461.5565.950.00-1245.30%
MPC251219C001200002024-01-30 11:44AM EDT120.0054.5959.9060.950.00-11142.11%
MPC251219C001250002024-04-02 1:17PM EDT125.0092.2467.9569.250.00-2660.18%
MPC251219C001300002023-11-07 11:56AM EDT130.0037.0732.4034.850.00-130.00%
MPC251219C001350002024-04-09 3:18PM EDT135.0087.9259.7561.950.00-62855.98%
MPC251219C001400002024-05-24 10:58AM EDT140.0050.7745.4547.000.00-130939.32%
MPC251219C001450002024-04-02 1:43PM EDT145.0076.7253.0054.900.00-11252.95%
MPC251219C001500002024-03-15 9:47AM EDT150.0059.2873.4576.300.00-15785.80%
MPC251219C001550002024-03-20 3:21PM EDT155.0060.8357.5061.150.00-24966.28%
MPC251219C001600002024-04-23 12:47PM EDT160.0058.150.000.000.00-1120.00%
MPC251219C001650002024-05-28 3:46PM EDT165.0038.9030.8032.850.00-11837.08%
MPC251219C001700002024-05-31 10:51AM EDT170.0032.8528.3029.700.00-122935.80%
MPC251219C001750002024-04-05 12:23PM EDT175.0067.8435.0037.600.00-14347.91%
MPC251219C001800002024-05-14 12:13PM EDT180.0026.1824.5525.550.00-15935.48%
MPC251219C001850002024-06-03 1:12PM EDT185.0024.5521.8023.450.00-407035.07%
MPC251219C001900002024-06-03 1:12PM EDT190.0022.5019.8521.200.00-308834.35%
MPC251219C001950002024-03-15 12:07PM EDT195.0034.8845.5048.250.00--167.22%
MPC251219C002000002024-06-03 1:13PM EDT200.0019.0016.6017.700.00-10015033.70%
MPC251219C002100002024-04-29 10:19AM EDT210.0031.9716.7017.200.00-11236.26%
MPC251219C002200002024-05-16 3:35PM EDT220.0014.5211.2512.250.00-32432.79%
MPC251219C002300002024-01-17 11:45AM EDT230.007.1511.0511.800.00-52134.72%
MPC251219C002400002024-04-18 3:26PM EDT240.0019.2010.4011.950.00-1437.25%
MPC251219C002500002024-05-14 1:45PM EDT250.007.356.457.200.00-6732.37%
MPC251219C002900002024-06-06 3:51PM EDT290.003.702.603.900.00--232.92%
認沽盤範圍2025年12月19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
MPC251219P000600002024-01-26 12:32PM EDT60.000.640.421.240.00-52851.07%
MPC251219P000650002024-01-05 12:30PM EDT65.001.030.621.570.00-4449.90%
MPC251219P000700002023-12-27 10:47AM EDT70.002.700.185.000.00-2652.25%
MPC251219P000750002023-09-12 10:35AM EDT75.002.681.814.800.00-2051.94%
MPC251219P000850002023-12-28 1:19PM EDT85.003.751.693.000.00-1443.96%
MPC251219P000900002024-05-14 3:45PM EDT90.001.900.003.400.00-111142.40%
MPC251219P000950002023-12-04 4:30PM EDT95.005.180.000.000.00-1012.50%
MPC251219P001000002024-05-09 1:56PM EDT100.002.602.552.790.00-12634.63%
MPC251219P001050002024-01-30 11:03AM EDT105.005.254.304.650.00-3337.55%
MPC251219P001100002024-04-30 1:29PM EDT110.003.554.004.350.00-3334.02%
MPC251219P001150002024-01-12 11:41AM EDT115.008.505.956.450.00-1536.29%
MPC251219P001200002024-01-30 11:19AM EDT120.008.456.307.150.00--734.96%
MPC251219P001250002024-05-13 3:46PM EDT125.005.906.558.350.00-124234.48%
MPC251219P001300002024-05-07 3:48PM EDT130.006.856.907.250.00-12029.72%
MPC251219P001350002024-05-07 3:32PM EDT135.007.858.008.400.00-131429.06%
MPC251219P001400002024-05-07 3:32PM EDT140.009.059.209.650.00-12428.37%
MPC251219P001450002024-05-07 3:15PM EDT145.0010.4010.6011.050.00-12027.71%
MPC251219P001500002024-06-06 9:55AM EDT150.0012.1513.2015.350.00-11330.86%
MPC251219P001550002024-06-12 3:30PM EDT155.0015.6014.8516.300.00-2729.08%
MPC251219P001600002024-01-24 12:35PM EDT160.0025.1018.4019.050.00-1529.49%
MPC251219P001650002024-01-24 1:25PM EDT165.0027.8520.5021.200.00-101328.92%
MPC251219P001700002024-05-20 1:18PM EDT170.0019.7521.3523.750.00-211628.65%
MPC251219P001750002024-02-05 11:37AM EDT175.0027.5523.4524.250.00-62425.74%
MPC251219P001800002024-06-13 11:38AM EDT180.0026.8526.6027.450.00-411725.89%
MPC251219P001850002024-01-23 11:21AM EDT185.0040.2531.8533.700.00-6629.50%
MPC251219P001900002023-11-15 11:54AM EDT190.0044.7046.4549.200.00--344.05%
MPC251219P001950002024-01-18 1:32PM EDT195.0050.1036.7037.900.00-2126.23%
MPC251219P002100002024-04-09 11:47AM EDT210.0028.2537.0040.000.00-227.94%