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2026年1月16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
MPC260116C000750002024-02-13 12:31PM EDT75.0096.20114.00118.000.00-111102.81%
MPC260116C000800002024-04-16 10:05AM EDT80.00127.45101.00105.500.00-12176.84%
MPC260116C000900002024-06-04 11:24AM EDT90.0089.4082.9086.200.00-102749.83%
MPC260116C000950002024-05-02 3:56PM EDT95.0092.6585.6588.200.00-636460.36%
MPC260116C001000002024-04-10 11:04AM EDT100.00117.8083.0586.850.00-1362.87%
MPC260116C001050002024-04-15 12:41PM EDT105.00108.7573.2076.950.00-2252.92%
MPC260116C001100002024-01-31 11:20AM EDT110.0065.400.000.000.00-440.00%
MPC260116C001150002024-02-15 4:15PM EDT115.0066.5185.1589.500.00-4481.89%
MPC260116C001200002024-02-06 3:21PM EDT120.0060.1268.4570.150.00-21155.51%
MPC260116C001250002024-05-15 12:15PM EDT125.0059.6055.4058.550.00-11342.50%
MPC260116C001300002024-05-03 10:44AM EDT130.0064.0059.0061.150.00-14851.24%
MPC260116C001350002024-04-10 9:40AM EDT135.0089.720.000.000.00-260.00%
MPC260116C001400002024-05-10 3:23PM EDT140.0054.2449.8051.550.00-34244.90%
MPC260116C001450002024-05-07 10:26AM EDT145.0053.2847.9548.700.00-102444.50%
MPC260116C001500002024-05-10 3:23PM EDT150.0047.6944.1545.650.00-313243.70%
MPC260116C001550002024-06-10 3:12PM EDT155.0042.1037.0539.050.00-22438.22%
MPC260116C001600002024-05-21 1:14PM EDT160.0040.4834.5036.450.00-23937.89%
MPC260116C001650002024-06-14 1:56PM EDT165.0032.0031.9033.70-0.83-2.53%14237.24%
MPC260116C001700002024-06-11 2:52PM EDT170.0033.2029.3530.300.00-15535.68%
MPC260116C001750002024-06-05 10:49AM EDT175.0031.2527.0028.050.00-102035.38%
MPC260116C001800002024-05-23 3:11PM EDT180.0029.5524.8026.350.00-125535.58%
MPC260116C001850002024-05-16 9:38AM EDT185.0025.6522.7524.150.00-122235.07%
MPC260116C001900002024-06-13 10:36AM EDT190.0020.0020.9021.900.00-104334.36%
MPC260116C001950002024-06-10 11:54AM EDT195.0022.4419.0520.800.00-1734.88%
MPC260116C002000002024-06-06 12:05PM EDT200.0020.6017.5518.250.00-3321833.56%
MPC260116C002100002024-06-13 9:34AM EDT210.0014.4014.6015.35-0.55-3.68%15533.16%
MPC260116C002200002024-06-10 2:56PM EDT220.0014.7312.1012.800.00-13432.72%
MPC260116C002300002024-06-12 11:21AM EDT230.009.849.8010.950.00-551132.77%
MPC260116C002400002024-06-11 9:36AM EDT240.008.808.009.150.00-14932.51%
MPC260116C002500002024-05-15 2:12PM EDT250.008.356.607.600.00-13732.23%
MPC260116C002600002024-05-23 2:11PM EDT260.007.755.356.300.00-15331.98%
MPC260116C002700002024-05-22 12:58PM EDT270.006.654.405.200.00-11531.73%
MPC260116C002800002024-05-22 1:17PM EDT280.005.553.504.400.00-1931.75%
MPC260116C002900002024-04-12 1:51PM EDT290.0014.904.405.700.00-101235.74%
MPC260116C003000002024-04-11 9:35AM EDT300.0013.222.954.300.00-12434.38%
MPC260116C003100002024-04-09 1:08PM EDT310.0011.103.503.850.00-1034.70%
MPC260116C003200002024-05-20 3:28PM EDT320.002.521.552.200.00-1931.61%
認沽盤範圍2026年1月16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
MPC260116P000750002024-03-01 11:50AM EDT75.001.350.531.380.00-42441.04%
MPC260116P000800002024-04-22 10:07AM EDT80.001.310.000.000.00-1012.50%
MPC260116P000850002024-04-03 9:30AM EDT85.001.210.000.000.00-11112.50%
MPC260116P000900002023-12-04 4:54PM EDT90.004.350.000.000.00-2012.50%
MPC260116P000950002024-05-01 9:30AM EDT95.002.500.000.000.00-9012.50%
MPC260116P001000002024-03-22 2:15PM EDT100.002.322.382.990.00-21134.48%
MPC260116P001050002024-05-02 9:40AM EDT105.003.803.303.700.00-1934.06%
MPC260116P001100002024-04-15 11:12AM EDT110.003.154.154.700.00-10934.10%
MPC260116P001150002024-05-14 12:52PM EDT115.005.254.856.500.00-3635.54%
MPC260116P001200002024-05-14 12:45PM EDT120.006.155.807.200.00-11134.23%
MPC260116P001250002024-05-08 12:19PM EDT125.006.155.857.050.00-1431.26%
MPC260116P001300002024-05-31 3:22PM EDT130.007.607.809.250.00-21632.48%
MPC260116P001350002024-05-23 12:11PM EDT135.008.609.1510.700.00-2932.07%
MPC260116P001400002024-05-23 12:11PM EDT140.009.8510.4012.100.00-21031.38%
MPC260116P001450002024-05-23 12:15PM EDT145.0011.2511.9513.400.00-12130.39%
MPC260116P001500002024-05-23 12:11PM EDT150.0012.7013.7015.600.00-22930.47%
MPC260116P001550002024-06-12 3:42PM EDT155.0016.1715.6517.050.00-12529.36%
MPC260116P001600002024-05-23 12:11PM EDT160.0016.0516.9018.350.00-12527.92%
MPC260116P001650002024-06-14 1:54PM EDT165.0020.5919.7020.45+2.44+13.44%1512127.33%
MPC260116P001700002024-06-14 1:54PM EDT170.0022.9221.2022.70+1.77+8.37%156526.73%
MPC260116P001750002024-05-14 1:16PM EDT175.0024.5023.8525.850.00-59927.01%
MPC260116P001800002024-05-14 1:17PM EDT180.0027.0526.3528.450.00-222526.45%
MPC260116P001850002024-05-14 1:17PM EDT185.0029.7529.2030.200.00-283624.70%
MPC260116P001900002024-04-05 11:53AM EDT190.0018.6027.7029.300.00-1419.50%
MPC260116P001950002024-06-10 11:54AM EDT195.0033.0634.2538.400.00-1326.22%
MPC260116P002000002024-04-17 2:34PM EDT200.0026.6033.6535.400.00-202317.55%
MPC260116P002100002024-04-05 11:55AM EDT210.0026.1537.8540.600.00-2210.90%
MPC260116P002200002024-04-05 11:54AM EDT220.0030.7045.0046.700.00-220.00%