Deutsche Märkte geschlossen

Magellan Midstream Partners, L.P. (MMP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
47,51-0,31 (-0,65%)
Börsenschluss: 04:00PM EDT
47,62 +0,11 (+0,23%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMP221021C000250002022-08-03 3:40PM EDT25.0027.0026.0026.700.00-20364.26%
MMP221021C000300002022-08-03 3:38PM EDT30.0022.0021.0021.600.00-21286.91%
MMP221021C000400002022-09-28 3:53PM EDT40.008.307.308.000.00-1666.21%
MMP221021C000425002022-09-26 3:18PM EDT42.503.805.005.500.00-3949.22%
MMP221021C000450002022-09-28 2:40PM EDT45.003.523.003.400.00-11342.63%
MMP221021C000475002022-09-29 2:50PM EDT47.501.601.301.500.00-2213032.91%
MMP221021C000500002022-09-30 1:49PM EDT50.000.630.350.50+0.03+5.00%5392630.18%
MMP221021C000525002022-09-30 12:04PM EDT52.500.200.100.25+0.05+33.33%252,34235.45%
MMP221021C000550002022-09-30 3:40PM EDT55.000.070.050.100.00-144,67037.50%
MMP221021C000575002022-09-27 1:10PM EDT57.500.050.000.100.00-148946.09%
MMP221021C000600002022-09-23 9:30AM EDT60.000.040.000.100.00-584554.10%
MMP221021C000625002022-08-11 11:20AM EDT62.500.100.000.750.00-4480.86%
MMP221021C000650002022-07-13 9:30AM EDT65.000.100.000.000.00-27025.00%
Putsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MMP221021P000350002022-07-25 10:32AM EDT35.000.150.000.000.00-44425.00%
MMP221021P000375002022-09-08 10:11AM EDT37.500.050.000.150.00-15454.30%
MMP221021P000400002022-09-23 11:54AM EDT40.000.180.000.200.00-511351.47%
MMP221021P000425002022-09-30 10:39AM EDT42.500.140.050.25-0.21-60.00%1124139.45%
MMP221021P000450002022-09-29 2:00PM EDT45.000.500.350.600.00-357834.82%
MMP221021P000475002022-09-30 1:37PM EDT47.501.001.101.35-0.20-16.67%11655929.83%
MMP221021P000500002022-09-30 12:45PM EDT50.002.052.552.90-0.36-14.94%11474327.69%
MMP221021P000525002022-09-28 1:16PM EDT52.504.724.705.300.00-233337.79%
MMP221021P000550002022-09-20 12:00PM EDT55.004.757.207.800.00-2449.17%
MMP221021P000575002022-09-20 12:00PM EDT57.507.209.5010.400.00-1363.97%
MMP221021P000600002022-08-09 10:39AM EDT60.009.819.5010.200.00-100.00%