Deutsche Märkte geschlossen

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
167,75+1,70 (+1,02%)
Börsenschluss: 04:00PM EST
167,75 0,00 (0,00%)
Nachbörse: 04:26PM EST
In the money
Anzeigen:ListeStellage
Callsfür23. Februar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC240223C001450002024-01-31 2:09PM EST145.0020.5321.9024.250.00-10122.66%
MPC240223C001480002024-01-24 2:41PM EST148.0010.2018.3020.150.00-20113.77%
MPC240223C001500002024-01-31 2:10PM EST150.0016.1516.5518.900.00-160139.06%
MPC240223C001525002024-02-16 1:55PM EST152.5019.6513.3017.050.00-100146.24%
MPC240223C001550002024-02-16 1:55PM EST155.0016.4011.6013.450.00-42093.36%
MPC240223C001575002024-02-16 1:55PM EST157.5014.058.5511.000.00-80081.54%
MPC240223C001600002024-02-21 9:52AM EST160.006.216.658.600.00-1370.56%
MPC240223C001625002024-02-22 2:00PM EST162.504.354.905.80+1.25+40.32%252246.63%
MPC240223C001650002024-02-22 2:48PM EST165.002.682.883.20+0.29+12.13%6625328.91%
MPC240223C001675002024-02-22 3:53PM EST167.501.221.111.33+0.14+12.96%8514724.27%
MPC240223C001700002024-02-22 3:38PM EST170.000.400.300.39+0.01+2.56%47145023.93%
MPC240223C001725002024-02-22 3:53PM EST172.500.070.050.09-0.07-50.00%4361,66925.00%
MPC240223C001750002024-02-22 3:49PM EST175.000.020.000.03-0.03-60.00%6998628.52%
MPC240223C001775002024-02-21 3:12PM EST177.500.010.000.020.00-210134.38%
MPC240223C001800002024-02-22 3:24PM EST180.000.010.000.010.00-423038.28%
MPC240223C001825002024-02-21 2:54PM EST182.500.020.000.020.00-111548.44%
MPC240223C001850002024-02-21 1:28PM EST185.000.020.000.020.00-2850.78%
MPC240223C001875002024-02-16 2:48PM EST187.500.030.000.020.00-8957.03%
MPC240223C001900002024-02-09 11:30AM EST190.000.100.000.020.00-11063.28%
MPC240223C001925002024-02-13 1:08PM EST192.500.060.000.020.00--368.75%
MPC240223C001950002024-02-13 3:53PM EST195.000.050.000.020.00-1575.00%
Putsfür23. Februar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC240223P001300002024-01-26 1:37PM EST130.000.120.000.020.00-33121.88%
MPC240223P001350002024-02-22 1:30PM EST135.000.010.000.020.00-125106.25%
MPC240223P001380002024-01-23 12:58PM EST138.001.120.000.020.00-1196.88%
MPC240223P001390002024-01-30 9:31AM EST139.000.360.000.020.00-1493.75%
MPC240223P001400002024-02-20 3:35PM EST140.000.040.000.020.00-1989.06%
MPC240223P001410002024-01-23 10:00AM EST141.001.450.000.020.00-1185.94%
MPC240223P001420002024-02-20 3:28PM EST142.000.020.000.020.00-1382.81%
MPC240223P001450002024-02-22 1:30PM EST145.000.020.000.02-0.02-50.00%14673.44%
MPC240223P001460002024-02-12 1:31PM EST146.000.040.000.020.00-1408270.31%
MPC240223P001470002024-02-12 1:44PM EST147.000.050.000.020.00-303067.19%
MPC240223P001480002024-02-20 11:28AM EST148.000.020.000.020.00-11464.06%
MPC240223P001490002024-02-05 9:49AM EST149.000.380.000.020.00-1260.94%
MPC240223P001500002024-02-22 11:14AM EST150.000.090.000.02+0.04+80.00%11357.81%
MPC240223P001525002024-02-20 11:25AM EST152.500.070.000.020.00-105250.00%
MPC240223P001550002024-02-22 1:34PM EST155.000.010.000.02-0.12-92.31%1147146.09%
MPC240223P001575002024-02-22 2:16PM EST157.500.030.010.02-0.06-66.67%3316638.28%
MPC240223P001600002024-02-22 3:32PM EST160.000.020.020.03-0.19-90.48%19486731.64%
MPC240223P001625002024-02-22 3:34PM EST162.500.060.030.07-0.42-87.50%27917426.37%
MPC240223P001650002024-02-22 3:34PM EST165.000.240.190.26-0.76-76.00%18731623.34%
MPC240223P001675002024-02-22 3:31PM EST167.501.110.861.03-1.10-49.77%3426923.24%
MPC240223P001700002024-02-22 2:46PM EST170.002.872.192.71-1.60-35.79%616725.73%
MPC240223P001725002024-02-22 3:35PM EST172.504.794.305.00-2.91-37.79%206532.52%
MPC240223P001750002024-02-16 2:40PM EST175.004.955.709.150.00-7191.99%
MPC240223P001775002024-02-12 10:17AM EST177.508.658.0011.450.00-13101.66%