Deutsche Märkte schließen in 6 Stunden 21 Minuten

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
164,52-1,04 (-0,63%)
Börsenschluss: 04:00PM EDT
165,00 +0,48 (+0,29%)
Vorbörslich: 04:09AM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC240719C000900002023-12-28 3:58PM EDT90.0059.0469.2573.250.00--120.00%
MPC240719C001050002024-05-16 2:05PM EDT105.0070.6464.3067.550.00-11950.10%
MPC240719C001200002024-02-20 4:38PM EDT120.0046.6879.0082.650.00-30311,977.34%
MPC240719C001250002024-01-22 3:13PM EDT125.0033.6042.4046.100.00-35601.47%
MPC240719C001300002024-06-21 3:04PM EDT130.0044.000.000.000.00-100.00%
MPC240719C001350002024-07-05 10:23AM EDT135.0036.610.000.000.00-200.00%
MPC240719C001400002024-07-17 2:03PM EDT140.0025.000.000.000.00-100.00%
MPC240719C001450002024-07-18 1:09PM EDT145.0021.750.000.000.00-300.00%
MPC240719C001500002024-07-17 9:58AM EDT150.0021.950.000.000.00-100.00%
MPC240719C001550002024-07-11 3:26PM EDT155.009.910.000.000.00-2000.00%
MPC240719C001575002024-07-15 9:33AM EDT157.509.340.000.000.00-200.00%
MPC240719C001600002024-07-18 3:00PM EDT160.005.470.000.000.00-2200.00%
MPC240719C001625002024-07-18 3:33PM EDT162.502.770.000.000.00-800.00%
MPC240719C001650002024-07-18 3:58PM EDT165.001.100.000.000.00-14901.56%
MPC240719C001675002024-07-18 3:36PM EDT167.500.510.000.000.00-124012.50%
MPC240719C001700002024-07-18 3:52PM EDT170.000.130.000.000.00-99012.50%
MPC240719C001725002024-07-18 3:45PM EDT172.500.050.000.000.00-121025.00%
MPC240719C001750002024-07-18 3:27PM EDT175.000.040.000.000.00-103025.00%
MPC240719C001775002024-07-18 11:12AM EDT177.500.080.000.000.00-4025.00%
MPC240719C001800002024-07-18 3:33PM EDT180.000.020.000.000.00-79050.00%
MPC240719C001825002024-07-17 9:40AM EDT182.500.180.000.000.00-2050.00%
MPC240719C001850002024-07-18 3:02PM EDT185.000.030.000.000.00-14050.00%
MPC240719C001875002024-07-17 9:36AM EDT187.500.120.000.000.00-2050.00%
MPC240719C001900002024-07-18 9:37AM EDT190.000.030.000.000.00-8050.00%
MPC240719C001925002024-07-16 9:48AM EDT192.500.010.000.000.00-2050.00%
MPC240719C001950002024-07-18 10:36AM EDT195.000.010.000.000.00-2050.00%
MPC240719C001975002024-07-15 11:26AM EDT197.500.020.000.000.00-14050.00%
MPC240719C002000002024-07-18 12:59PM EDT200.000.010.000.000.00-21050.00%
MPC240719C002050002024-06-26 3:25PM EDT205.000.100.000.000.00--050.00%
MPC240719C002100002024-07-16 11:51AM EDT210.000.030.000.000.00-2050.00%
MPC240719C002200002024-07-16 1:26PM EDT220.000.010.000.000.00-10050.00%
MPC240719C002250002024-07-16 12:02PM EDT225.000.010.000.000.00--050.00%
MPC240719C002300002024-07-15 3:39PM EDT230.000.010.000.000.00-3050.00%
MPC240719C002350002024-07-15 1:33PM EDT235.000.010.000.000.00-24050.00%
MPC240719C002400002024-07-15 2:56PM EDT240.000.010.000.000.00-6050.00%
MPC240719C002500002024-07-15 9:47AM EDT250.000.010.000.000.00-150100.00%
MPC240719C002600002024-07-10 2:48PM EDT260.000.010.000.000.00-14050.00%
MPC240719C002700002024-07-10 11:14AM EDT270.000.010.000.000.00-1050.00%
MPC240719C002800002024-07-09 3:28PM EDT280.000.010.000.000.00-10050.00%
MPC240719C002900002024-07-09 11:42AM EDT290.000.010.000.000.00-20050.00%
MPC240719C003000002024-07-09 11:29AM EDT300.000.010.000.000.00-25050.00%
MPC240719C003100002024-07-02 10:00AM EDT310.000.010.000.000.00--050.00%
MPC240719C003200002024-07-05 11:15AM EDT320.000.010.000.000.00-60050.00%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC240719P000750002024-02-05 4:31PM EDT75.000.080.002.200.00-66914.84%
MPC240719P000800002023-12-27 3:40PM EDT80.000.370.032.280.00--1857.03%
MPC240719P000850002023-12-27 3:45PM EDT85.000.440.002.340.00--1796.48%
MPC240719P000900002023-12-06 1:22PM EDT90.000.800.021.380.00-36663.87%
MPC240719P000950002024-03-05 10:56AM EDT95.000.170.000.230.00-16459.38%
MPC240719P001000002024-06-05 9:34AM EDT100.000.380.000.000.00-11250.00%
MPC240719P001050002024-07-01 3:41PM EDT105.000.050.000.000.00-2050.00%
MPC240719P001100002024-07-15 10:32AM EDT110.000.010.000.000.00-60050.00%
MPC240719P001150002024-07-15 10:29AM EDT115.000.010.000.000.00-122050.00%
MPC240719P001200002024-07-17 9:30AM EDT120.000.160.000.000.00-10050.00%
MPC240719P001250002024-07-15 1:31PM EDT125.000.010.000.000.00-6050.00%
MPC240719P001300002024-07-12 10:45AM EDT130.000.050.000.000.00-1050.00%
MPC240719P001350002024-07-18 9:42AM EDT135.000.010.000.000.00-5050.00%
MPC240719P001400002024-07-18 12:59PM EDT140.000.010.000.000.00-15050.00%
MPC240719P001420002024-07-18 12:17PM EDT142.000.020.000.000.00-18050.00%
MPC240719P001430002024-07-18 12:20PM EDT143.000.020.000.000.00-46050.00%
MPC240719P001440002024-07-18 2:01PM EDT144.000.020.000.000.00-4050.00%
MPC240719P001450002024-07-16 10:30AM EDT145.000.040.000.000.00-1050.00%
MPC240719P001470002024-07-17 11:17AM EDT147.000.020.000.000.00--050.00%
MPC240719P001490002024-07-10 12:53PM EDT149.000.200.000.000.00--050.00%
MPC240719P001500002024-07-18 2:12PM EDT150.000.040.000.000.00-3050.00%
MPC240719P001525002024-07-18 2:06PM EDT152.500.040.000.000.00-6025.00%
MPC240719P001550002024-07-17 10:26AM EDT155.000.040.000.000.00-4025.00%
MPC240719P001575002024-07-17 2:05PM EDT157.500.250.000.000.00-2025.00%
MPC240719P001600002024-07-18 3:55PM EDT160.000.300.000.000.00-385012.50%
MPC240719P001625002024-07-18 2:49PM EDT162.500.530.000.000.00-2406.25%
MPC240719P001650002024-07-18 3:43PM EDT165.001.620.000.000.00-5500.00%
MPC240719P001675002024-07-18 3:36PM EDT167.503.210.000.000.00-3300.00%
MPC240719P001700002024-07-18 3:51PM EDT170.006.020.000.000.00-7800.00%
MPC240719P001725002024-07-17 1:46PM EDT172.507.060.000.000.00-2200.00%
MPC240719P001750002024-07-18 3:51PM EDT175.0010.970.000.000.00-3200.00%
MPC240719P001775002024-07-09 11:01AM EDT177.5011.800.000.000.00-100.00%
MPC240719P001800002024-07-17 3:17PM EDT180.0014.930.000.000.00-600.00%
MPC240719P001850002024-07-15 9:57AM EDT185.0017.490.000.000.00-900.00%
MPC240719P001900002024-07-12 10:10AM EDT190.0027.360.000.000.00-100.00%
MPC240719P001950002024-07-11 3:01PM EDT195.0029.610.000.000.00-3600.00%
MPC240719P002000002024-05-15 3:46PM EDT200.0027.8528.6030.800.00-1010.00%
MPC240719P002100002024-07-11 3:35PM EDT210.0045.320.000.000.00-900.00%
MPC240719P002200002024-07-11 3:35PM EDT220.0055.340.000.000.00-700.00%
MPC240719P002300002024-05-17 3:09PM EDT230.0048.9058.0561.600.00-6000.00%