MPC - Marathon Petroleum Corporation

NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC230602C000800002023-05-26 10:51AM EDT80.0028.9025.8526.100.00-10142.97%
MPC230602C000900002023-05-25 3:47PM EDT90.0019.8515.7516.200.00-2989.06%
MPC230602C000910002023-05-26 10:35AM EDT91.0013.9514.9015.15-4.45-24.18%1192.58%
MPC230602C000950002023-05-15 1:10PM EDT95.0016.6010.8011.100.00--058.59%
MPC230602C001000002023-05-26 11:23AM EDT100.008.656.056.200.00-11753.52%
MPC230602C001020002023-05-31 11:20AM EDT102.003.754.154.35-6.05-61.73%2246.29%
MPC230602C001030002023-05-30 10:18AM EDT103.005.053.353.500.00-21243.75%
MPC230602C001040002023-05-31 11:36AM EDT104.002.212.652.74-1.79-44.75%52042.38%
MPC230602C001050002023-05-31 11:10AM EDT105.001.641.952.01-4.31-72.44%15939.65%
MPC230602C001060002023-05-31 12:17PM EDT106.001.401.371.44-1.27-47.57%652438.72%
MPC230602C001070002023-05-31 12:11PM EDT107.000.820.920.97-0.74-47.44%1314137.65%
MPC230602C001080002023-05-31 12:01PM EDT108.000.560.570.63-0.82-59.42%5726637.21%
MPC230602C001090002023-05-31 12:18PM EDT109.000.370.330.38-0.61-62.24%2432236.57%
MPC230602C001100002023-05-31 12:18PM EDT110.000.220.190.23-0.45-67.16%2044036.82%
MPC230602C001110002023-05-31 12:16PM EDT111.000.130.100.14-0.21-61.76%145237.40%
MPC230602C001120002023-05-31 10:49AM EDT112.000.080.050.12-0.10-55.56%233941.21%
MPC230602C001130002023-05-31 12:02PM EDT113.000.050.010.08-0.08-61.54%1018542.38%
MPC230602C001140002023-05-31 11:09AM EDT114.000.030.010.05-0.04-57.14%2127543.16%
MPC230602C001150002023-05-30 3:08PM EDT115.000.030.000.11-0.05-62.50%7616154.69%
MPC230602C001160002023-05-31 11:47AM EDT116.000.010.000.05-0.03-75.00%211051.56%
MPC230602C001170002023-05-30 11:11AM EDT117.000.030.000.06-0.01-25.00%352351.56%
MPC230602C001180002023-05-31 11:26AM EDT118.000.010.000.10-0.03-75.00%46159.38%
MPC230602C001190002023-05-30 2:59PM EDT119.000.070.000.08+0.02+40.00%15160.94%
MPC230602C001200002023-05-24 3:51PM EDT120.000.160.000.100.00-84167.19%
MPC230602C001210002023-05-24 1:10PM EDT121.000.090.000.100.00-32570.70%
MPC230602C001220002023-05-10 11:17AM EDT122.000.720.000.090.00-11373.44%
MPC230602C001230002023-05-22 10:47AM EDT123.000.110.000.030.00-11467.19%
MPC230602C001240002023-05-17 10:33AM EDT124.000.080.000.030.00-2070.31%
MPC230602C001250002023-05-30 11:11AM EDT125.000.050.000.010.00-497765.63%
MPC230602C001260002023-05-19 9:40AM EDT126.000.050.000.030.00-11076.56%
MPC230602C001270002023-05-30 11:11AM EDT127.000.040.000.030.00-250278.91%
MPC230602C001280002023-05-04 1:41PM EDT128.000.180.000.030.00-10682.03%
MPC230602C001290002023-05-30 9:32AM EDT129.000.020.000.030.00-11984.38%
MPC230602C001300002023-05-22 3:52PM EDT130.000.050.000.010.00-21778.13%
MPC230602C001320002023-05-05 10:36AM EDT132.000.190.000.030.00-1093.75%
MPC230602C001330002023-05-02 11:37AM EDT133.000.290.000.070.00-20106.25%
MPC230602C001340002023-05-02 9:52AM EDT134.000.440.000.030.00-1199.22%
MPC230602C001350002023-05-10 1:51PM EDT135.000.080.000.030.00-16101.56%
MPC230602C001360002023-04-17 12:15PM EDT136.002.990.000.110.00--10122.27%
MPC230602C001370002023-05-30 12:03PM EDT137.000.010.010.030.00-1011110.94%
MPC230602C001380002023-05-22 1:05PM EDT138.000.110.000.030.00-214109.38%
MPC230602C001390002023-05-08 12:53PM EDT139.000.040.000.030.00--77112.50%
MPC230602C001400002023-04-13 1:26PM EDT140.002.650.000.100.00--1132.81%
MPC230602C001410002023-04-24 3:10PM EDT141.000.920.000.110.00--3137.11%
MPC230602C001440002023-04-19 3:00PM EDT144.000.760.000.090.00--1142.19%
MPC230602C001450002023-05-05 11:19AM EDT145.000.040.000.030.00-11128.13%
Putsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC230602P000650002023-05-15 11:31AM EDT65.000.050.000.090.00--10223.44%
MPC230602P000800002023-05-31 9:49AM EDT80.000.020.000.07+0.01+100.00%25132.03%
MPC230602P000850002023-05-16 10:43AM EDT85.000.100.000.040.00-5099.22%
MPC230602P000900002023-05-26 10:18AM EDT90.000.040.000.090.00-2084.38%
MPC230602P000910002023-05-30 10:27AM EDT91.000.010.010.100.00-71782.03%
MPC230602P000950002023-05-30 12:53PM EDT95.000.070.020.130.00-103164.84%
MPC230602P000970002023-05-26 3:15PM EDT97.000.070.050.100.00-262954.49%
MPC230602P000980002023-05-31 10:33AM EDT98.000.120.060.11-0.04-25.00%61850.39%
MPC230602P000990002023-05-30 10:01AM EDT99.000.170.100.130.00-50050249.22%
MPC230602P001000002023-05-30 1:04PM EDT100.000.220.140.17+0.05+29.41%36046.29%
MPC230602P001010002023-05-30 9:47AM EDT101.000.370.200.240.00-36744.24%
MPC230602P001020002023-05-31 10:49AM EDT102.000.440.300.34+0.19+76.00%856442.09%
MPC230602P001030002023-05-31 9:30AM EDT103.000.840.450.49+0.49+140.00%810440.33%
MPC230602P001040002023-05-31 11:05AM EDT104.000.820.660.70+0.38+86.36%1848238.48%
MPC230602P001050002023-05-31 12:25PM EDT105.001.000.961.02+0.33+49.25%3759937.45%
MPC230602P001060002023-05-31 12:04PM EDT106.001.801.381.45+0.65+56.52%2111336.67%
MPC230602P001070002023-05-31 10:54AM EDT107.002.461.952.00+1.02+70.83%413836.04%
MPC230602P001080002023-05-30 12:28PM EDT108.001.952.532.650.00-25036935.06%
MPC230602P001090002023-05-31 11:44AM EDT109.004.253.303.45+1.70+66.67%1917535.84%
MPC230602P001100002023-05-31 11:20AM EDT110.004.854.104.30+1.15+31.08%4035.84%
MPC230602P001110002023-05-30 10:18AM EDT111.005.754.955.25+1.80+45.57%214838.67%
MPC230602P001120002023-05-26 10:32AM EDT112.003.455.956.200.00-12640.43%
MPC230602P001130002023-05-30 3:16PM EDT113.005.776.957.350.00-23855.66%
MPC230602P001140002023-05-31 9:40AM EDT114.007.957.858.15+1.17+17.26%21444.53%
MPC230602P001150002023-05-30 9:33AM EDT115.008.658.959.150.00-103848.83%
MPC230602P001160002023-05-31 10:37AM EDT116.0010.459.9510.30+1.61+18.21%1367.97%
MPC230602P001170002023-05-05 11:03AM EDT117.0010.8110.9511.350.00-85057.03%
MPC230602P001180002023-05-30 9:52AM EDT118.0010.6011.9012.200.00-1067.97%
MPC230602P001190002023-05-31 10:29AM EDT119.0013.9712.9513.15+1.42+11.31%4065.23%
MPC230602P001200002023-05-30 11:45AM EDT120.0012.5413.9014.250.00-3082.03%
MPC230602P001210002023-05-01 9:47AM EDT121.004.0515.8516.200.00-10133.40%
MPC230602P001220002023-05-18 10:35AM EDT122.0011.9715.9516.250.00-10060.94%
MPC230602P001240002023-05-04 11:53AM EDT124.0019.3017.9518.150.00-13083.59%
MPC230602P001250002023-05-22 11:31AM EDT125.0014.1518.9019.200.00-1096.09%
MPC230602P001270002023-05-16 9:57AM EDT127.0018.0020.9521.250.00--075.00%
MPC230602P001290002023-05-02 1:55PM EDT129.0013.5022.9023.350.00-1093.75%
MPC230602P001340002023-05-26 10:20AM EDT134.0024.6027.9528.400.00-10123.44%
MPC230602P001390002023-05-31 11:14AM EDT139.0033.9532.7533.25+6.35+23.01%22153.13%
MPC230602P001400002023-04-25 1:15PM EDT140.0017.9330.0031.150.00-500.00%