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
175.46+0.27 (+0.15%)
市場開市。 截至 09:58AM 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 EDT60.00109.40118.00122.500.00-1273.24%
MPC251219C000650002024-04-01 2:56PM EDT65.00140.80114.50119.000.00-4674.44%
MPC251219C000700002024-03-26 3:02PM EDT70.00129.58128.50133.000.00-616127.98%
MPC251219C000750002023-11-14 1:31PM EDT75.0077.6376.7581.000.00-3243250.00%
MPC251219C000800002024-06-25 9:30AM EDT80.0095.8077.4579.850.00-1120.00%
MPC251219C000950002023-08-04 1:45PM EDT95.0053.7558.6561.800.00-110.00%
MPC251219C001000002024-05-29 9:33AM EDT100.0083.1078.5083.000.00-1449.94%
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 EDT115.0068.6461.5565.950.00-1235.98%
MPC251219C001200002024-01-30 11:44AM EDT120.0054.5959.9060.950.00-11133.34%
MPC251219C001250002024-04-02 1:17PM EDT125.0092.2467.9569.250.00-2653.71%
MPC251219C001300002024-06-25 9:30AM EDT130.0054.9432.4034.850.00-130.00%
MPC251219C001350002024-06-24 9:30AM EDT135.0051.7051.2054.650.00-12740.65%
MPC251219C001400002024-05-24 10:58AM EDT140.0050.7747.2549.100.00-130936.77%
MPC251219C001450002024-04-02 1:43PM EDT145.0076.7253.0054.900.00-11249.30%
MPC251219C001500002024-03-15 9:47AM EDT150.0059.2873.4576.300.00-15780.79%
MPC251219C001550002024-06-18 1:04PM EDT155.0038.1138.4042.000.00-15038.60%
MPC251219C001600002024-06-25 2:30PM EDT160.0036.6037.0038.75-21.55-37.06%11237.62%
MPC251219C001650002024-06-25 2:32PM EDT165.0033.8534.2536.35-0.38-1.11%51737.59%
MPC251219C001700002024-06-25 1:45PM EDT170.0030.9531.3032.55-1.90-5.78%122835.68%
MPC251219C001750002024-06-25 2:25PM EDT175.0028.6529.1530.70-0.10-0.35%14836.04%
MPC251219C001800002024-06-20 10:19AM EDT180.0027.3226.4528.450.00-16335.76%
MPC251219C001850002024-06-03 1:12PM EDT185.0024.5523.6026.050.00-407035.17%
MPC251219C001900002024-06-03 1:12PM EDT190.0022.5021.0023.550.00-308834.33%
MPC251219C001950002024-03-15 12:07PM EDT195.0034.8845.5048.250.00--163.93%
MPC251219C002000002024-06-03 1:13PM EDT200.0019.0016.9019.750.00-10015033.65%
MPC251219C002100002024-04-29 10:19AM EDT210.0031.9716.7017.200.00-11233.95%
MPC251219C002200002024-05-16 3:35PM EDT220.0014.5211.2512.250.00-32430.77%
MPC251219C002300002024-01-17 11:45AM EDT230.007.1511.0511.800.00-52132.80%
MPC251219C002400002024-04-18 3:26PM EDT240.0019.2010.4011.950.00-1435.41%
MPC251219C002500002024-05-14 1:45PM EDT250.007.356.457.200.00-6730.78%
MPC251219C002900002024-06-06 3:51PM EDT290.003.701.753.700.00--231.23%
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 EDT60.000.640.421.240.00-52852.67%
MPC251219P000650002024-01-05 12:30PM EDT65.001.030.621.570.00-4451.54%
MPC251219P000700002023-12-27 10:47AM EDT70.002.700.185.000.00-2653.99%
MPC251219P000750002023-09-12 10:35AM EDT75.002.681.814.800.00-2053.72%
MPC251219P000850002023-12-28 1:19PM EDT85.003.751.693.000.00-1445.69%
MPC251219P000900002024-06-25 1:17PM EDT90.001.770.004.30-0.13-6.84%111147.30%
MPC251219P000950002023-12-04 4:30PM EDT95.005.180.000.000.00-1012.50%
MPC251219P001000002024-05-09 1:56PM EDT100.002.602.552.790.00-12636.31%
MPC251219P001050002024-01-30 11:03AM EDT105.005.254.304.650.00-3339.38%
MPC251219P001100002024-04-30 1:29PM EDT110.003.554.004.350.00-3335.83%
MPC251219P001150002024-01-12 11:41AM EDT115.008.505.956.450.00-1538.23%
MPC251219P001200002024-01-30 11:19AM EDT120.008.456.307.150.00--736.95%
MPC251219P001250002024-05-13 3:46PM EDT125.005.906.558.350.00-124236.54%
MPC251219P001300002024-05-07 3:48PM EDT130.006.856.907.250.00-12031.75%
MPC251219P001350002024-05-07 3:32PM EDT135.007.858.008.400.00-131431.17%
MPC251219P001400002024-05-07 3:32PM EDT140.009.059.209.650.00-12430.56%
MPC251219P001450002024-05-07 3:15PM EDT145.0010.4010.6011.050.00-12030.01%
MPC251219P001500002024-06-06 9:55AM EDT150.0012.1510.1512.600.00-11329.47%
MPC251219P001550002024-06-18 12:23PM EDT155.0015.0011.4016.000.00-1731.24%
MPC251219P001600002024-01-24 12:35PM EDT160.0025.1018.4019.050.00-1532.19%
MPC251219P001650002024-01-24 1:25PM EDT165.0027.8520.5021.200.00-101331.76%
MPC251219P001700002024-05-20 1:18PM EDT170.0019.7520.3522.750.00-211630.42%
MPC251219P001750002024-02-05 11:37AM EDT175.0027.5523.4524.250.00-62428.90%
MPC251219P001800002024-06-13 11:38AM EDT180.0026.8521.7526.400.00-411728.00%
MPC251219P001850002024-01-23 11:21AM EDT185.0040.2531.8533.700.00-6632.98%
MPC251219P001900002023-11-15 11:54AM EDT190.0044.7046.4549.200.00--347.44%
MPC251219P001950002024-01-18 1:32PM EDT195.0050.1036.7037.900.00-2130.22%
MPC251219P002100002024-04-09 11:47AM EDT210.0028.2537.0040.000.00-2218.91%