Deutsche Märkte öffnen in 1 Stunde 17 Minute
Nikkei 225
26.165,59+638,22(+2,50%)Dow Jones 30
29.591,27+327,79(+1,12%)BTC-EUR
15.404,72-75,54(-0,49%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
41,22+2,96 (+7,74%)
Börsenschluss: 4:00PM EST
Callsfür27. November 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC201127C00025000 | 2020-10-21 9:22AM EST | 25.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC201127C00027000 | 2020-10-28 10:32AM EST | 27.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC201127C00027500 | 2020-10-28 1:57PM EST | 27.50 | 2.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC201127C00028000 | 2020-10-28 9:09AM EST | 28.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC201127C00028500 | 2020-11-02 10:13AM EST | 28.50 | 3.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MPC201127C00029000 | 2020-11-05 9:30AM EST | 29.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC201127C00029500 | 2020-11-04 10:18AM EST | 29.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC201127C00030000 | 2020-10-30 2:44PM EST | 30.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC201127C00030500 | 2020-11-09 11:39AM EST | 30.50 | 6.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| MPC201127C00031000 | 2020-11-09 11:39AM EST | 31.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| MPC201127C00031500 | 2020-11-10 10:30AM EST | 31.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC201127C00032000 | 2020-11-09 3:08PM EST | 32.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MPC201127C00032500 | 2020-11-10 1:25PM EST | 32.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MPC201127C00033000 | 2020-11-10 3:30PM EST | 33.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MPC201127C00033500 | 2020-11-09 11:06AM EST | 33.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MPC201127C00034000 | 2020-11-06 9:42AM EST | 34.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC201127C00034500 | 2020-11-06 10:18AM EST | 34.50 | 2.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC201127C00035000 | 2020-11-09 3:33PM EST | 35.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC201127C00036000 | 2020-11-10 12:35PM EST | 36.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MPC201127C00037000 | 2020-11-10 2:16PM EST | 37.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC201127C00040000 | 2020-11-10 12:09PM EST | 40.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
Putsfür27. November 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC201127P00020000 | 2020-10-22 12:32PM EST | 20.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPC201127P00022500 | 2020-10-26 11:43AM EST | 22.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPC201127P00023500 | 2020-10-28 9:38AM EST | 23.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPC201127P00024000 | 2020-10-21 9:36AM EST | 24.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPC201127P00025000 | 2020-11-02 2:06PM EST | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC201127P00025500 | 2020-10-28 1:43PM EST | 25.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MPC201127P00026000 | 2020-11-04 10:56AM EST | 26.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MPC201127P00027000 | 2020-11-06 10:55AM EST | 27.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC201127P00027500 | 2020-11-09 1:19PM EST | 27.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MPC201127P00028000 | 2020-11-09 3:58PM EST | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MPC201127P00028500 | 2020-11-06 10:57AM EST | 28.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MPC201127P00029000 | 2020-11-09 2:28PM EST | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPC201127P00029500 | 2020-11-10 1:53PM EST | 29.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MPC201127P00030000 | 2020-11-09 12:11PM EST | 30.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC201127P00030500 | 2020-11-03 2:10PM EST | 30.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC201127P00031000 | 2020-11-09 10:24AM EST | 31.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MPC201127P00031500 | 2020-10-23 9:04AM EST | 31.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MPC201127P00032000 | 2020-11-06 3:05PM EST | 32.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC201127P00032500 | 2020-11-10 1:53PM EST | 32.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MPC201127P00033000 | 2020-11-09 12:09PM EST | 33.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| MPC201127P00033500 | 2020-11-10 2:59PM EST | 33.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MPC201127P00034000 | 2020-11-10 2:10PM EST | 34.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MPC201127P00036000 | 2020-11-10 1:55PM EST | 36.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
© 2020 Verizon Media. Alle Rechte vorbehalten.
