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
174.80-0.39 (-0.22%)
市場開市。 截至 10:09AM 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 EDT75.0096.20114.00118.000.00-11192.24%
MPC260116C000800002024-04-16 10:05AM EDT80.00127.45101.00105.500.00-12165.80%
MPC260116C000900002024-06-04 11:24AM EDT90.0089.4087.5090.950.00-102751.53%
MPC260116C000950002024-05-02 3:56PM EDT95.0092.6585.6588.200.00-636450.78%
MPC260116C001000002024-04-10 11:04AM EDT100.00117.8083.0586.850.00-1354.59%
MPC260116C001050002024-04-15 12:41PM EDT105.00108.7573.2076.950.00-2244.42%
MPC260116C001100002024-06-25 9:30AM EDT110.0071.9670.2574.450.00-4446.78%
MPC260116C001150002024-02-15 4:15PM EDT115.0066.5185.1589.500.00-4475.82%
MPC260116C001200002024-02-06 3:21PM EDT120.0060.1268.4570.150.00-21150.89%
MPC260116C001250002024-05-15 12:15PM EDT125.0059.6055.4058.550.00-11336.12%
MPC260116C001300002024-05-03 10:44AM EDT130.0064.0059.0061.150.00-14845.91%
MPC260116C001350002024-04-10 9:40AM EDT135.0089.720.000.000.00-260.00%
MPC260116C001400002024-05-10 3:23PM EDT140.0054.2449.8051.550.00-34240.19%
MPC260116C001450002024-05-07 10:26AM EDT145.0053.2847.9548.700.00-102440.14%
MPC260116C001500002024-05-10 3:23PM EDT150.0047.6944.1545.650.00-313239.63%
MPC260116C001550002024-06-10 3:12PM EDT155.0042.1039.9542.200.00-22438.48%
MPC260116C001600002024-06-25 9:30AM EDT160.0037.2037.3039.000.00-13737.54%
MPC260116C001650002024-06-20 3:42PM EDT165.0035.7034.5035.500.00-15636.13%
MPC260116C001700002024-06-25 12:59PM EDT170.0032.0031.7533.700.00-35736.65%
MPC260116C001750002024-06-20 3:56PM EDT175.0030.2029.3530.350.00-102135.19%
MPC260116C001800002024-05-23 3:11PM EDT180.0029.5525.9527.950.00-125534.72%
MPC260116C001850002024-06-18 9:41AM EDT185.0026.1024.7526.550.00-222035.27%
MPC260116C001900002024-06-13 10:36AM EDT190.0020.0022.7023.650.00-104333.97%
MPC260116C001950002024-06-10 11:54AM EDT195.0022.4420.8021.850.00-1733.80%
MPC260116C002000002024-06-25 11:54AM EDT200.0019.0019.0520.750.00-622434.31%
MPC260116C002100002024-06-25 11:54AM EDT210.0015.8515.9516.800.00-85732.94%
MPC260116C002200002024-06-10 2:56PM EDT220.0014.7313.2013.950.00-13432.39%
MPC260116C002300002024-06-12 11:21AM EDT230.009.8410.5011.850.00-551132.32%
MPC260116C002400002024-06-11 9:36AM EDT240.008.808.109.600.00-14931.64%
MPC260116C002500002024-06-26 9:30AM EDT250.007.607.357.95-0.75-8.98%83731.37%
MPC260116C002600002024-05-23 2:11PM EDT260.007.755.406.550.00-15331.10%
MPC260116C002700002024-05-22 12:58PM EDT270.006.654.455.450.00-11530.98%
MPC260116C002800002024-05-22 1:17PM EDT280.005.553.554.500.00-1930.81%
MPC260116C002900002024-04-12 1:51PM EDT290.0014.904.405.700.00-101234.58%
MPC260116C003000002024-04-11 9:35AM EDT300.0013.222.954.300.00-12433.31%
MPC260116C003100002024-04-09 1:08PM EDT310.0011.103.503.850.00-1033.67%
MPC260116C003200002024-05-20 3:28PM EDT320.002.521.602.490.00-1931.53%
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 EDT75.001.350.531.380.00-42442.38%
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 EDT100.002.322.382.990.00-21135.94%
MPC260116P001050002024-05-02 9:40AM EDT105.003.803.303.700.00-1935.57%
MPC260116P001100002024-04-15 11:12AM EDT110.003.154.154.700.00-10935.68%
MPC260116P001150002024-05-14 12:52PM EDT115.005.254.856.500.00-3637.21%
MPC260116P001200002024-05-14 12:45PM EDT120.006.155.807.200.00-11135.94%
MPC260116P001250002024-05-08 12:19PM EDT125.006.155.857.050.00-1432.97%
MPC260116P001300002024-05-31 3:22PM EDT130.007.607.007.650.00-21631.48%
MPC260116P001350002024-05-23 12:11PM EDT135.008.608.409.850.00-2932.58%
MPC260116P001400002024-05-23 12:11PM EDT140.009.859.7011.600.00-21032.59%
MPC260116P001450002024-05-23 12:15PM EDT145.0011.2511.1513.200.00-12132.14%
MPC260116P001500002024-06-25 9:44AM EDT150.0013.1811.5013.200.00-13029.33%
MPC260116P001550002024-06-18 10:31AM EDT155.0014.8113.9015.200.00-32529.16%
MPC260116P001600002024-05-23 12:11PM EDT160.0016.0516.2519.000.00-12531.06%
MPC260116P001650002024-06-25 12:05PM EDT165.0018.5017.8018.350.00-1815427.21%
MPC260116P001700002024-06-25 3:29PM EDT170.0020.2519.9021.000.00-118227.29%
MPC260116P001750002024-06-25 3:29PM EDT175.0022.5522.1523.250.00-3110126.69%
MPC260116P001800002024-06-25 3:29PM EDT180.0025.0023.9025.300.00-234825.69%
MPC260116P001850002024-06-25 3:29PM EDT185.0027.6027.1027.850.00-194625.09%
MPC260116P001900002024-06-20 3:56PM EDT190.0031.7029.7031.850.00-1525.97%
MPC260116P001950002024-06-10 11:54AM EDT195.0033.0632.5534.950.00-1325.64%
MPC260116P002000002024-04-17 2:34PM EDT200.0026.6033.6535.400.00-202321.93%
MPC260116P002100002024-04-05 11:55AM EDT210.0026.1537.8540.600.00-2218.60%
MPC260116P002200002024-04-05 11:54AM EDT220.0030.7045.0046.700.00-2214.06%