Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,58 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,1384%) BTC-EUR
24.903,46 -71,28 (-0,29%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230929C00105000 | 2023-09-15 10:55AM EDT | 105.00 | 49.20 | 48.05 | 49.60 | 0.00 | - | - | 1 | 151.07% |
| MPC230929C00110000 | 2023-09-15 2:14PM EDT | 110.00 | 44.00 | 43.00 | 44.60 | 0.00 | - | - | 1 | 133.40% |
| MPC230929C00115000 | 2023-09-15 9:59AM EDT | 115.00 | 40.50 | 37.90 | 39.50 | 0.00 | - | - | 1 | 111.04% |
| MPC230929C00130000 | 2023-09-01 9:30AM EDT | 130.00 | 15.80 | 23.35 | 23.85 | 0.00 | - | 1 | 1 | 63.28% |
| MPC230929C00132000 | 2023-09-14 12:49PM EDT | 132.00 | 25.72 | 21.05 | 22.20 | 0.00 | - | 1 | 1 | 60.16% |
| MPC230929C00134000 | 2023-09-15 1:18PM EDT | 134.00 | 19.85 | 18.95 | 20.45 | 0.00 | - | 2 | 4 | 59.18% |
| MPC230929C00135000 | 2023-09-08 9:49AM EDT | 135.00 | 19.95 | 18.25 | 18.90 | 0.00 | - | 5 | 10 | 64.65% |
| MPC230929C00137000 | 2023-09-14 12:49PM EDT | 137.00 | 20.82 | 16.15 | 17.15 | 0.00 | - | 1 | 1 | 66.21% |
| MPC230929C00139000 | 2023-08-30 11:52AM EDT | 139.00 | 7.22 | 14.05 | 15.05 | 0.00 | - | - | 0 | 57.32% |
| MPC230929C00140000 | 2023-09-14 3:23PM EDT | 140.00 | 14.25 | 13.40 | 14.20 | -2.53 | -15.08% | 2 | 21 | 57.96% |
| MPC230929C00141000 | 2023-09-11 11:09AM EDT | 141.00 | 14.22 | 12.00 | 13.00 | 0.00 | - | 2 | 1 | 49.85% |
| MPC230929C00142000 | 2023-09-19 3:48PM EDT | 142.00 | 10.55 | 11.40 | 12.20 | 0.00 | - | 3 | 9 | 51.51% |
| MPC230929C00143000 | 2023-09-08 9:32AM EDT | 143.00 | 11.03 | 10.30 | 11.35 | 0.00 | - | 1 | 3 | 51.37% |
| MPC230929C00144000 | 2023-09-19 1:02PM EDT | 144.00 | 8.34 | 9.35 | 10.35 | 0.00 | - | 1 | 8 | 47.95% |
| MPC230929C00145000 | 2023-09-22 10:13AM EDT | 145.00 | 12.33 | 8.55 | 9.35 | +2.18 | +21.48% | 10 | 90 | 44.51% |
| MPC230929C00146000 | 2023-09-22 3:44PM EDT | 146.00 | 8.57 | 7.85 | 8.30 | -0.38 | -4.25% | 2 | 25 | 40.14% |
| MPC230929C00147000 | 2023-09-22 10:45AM EDT | 147.00 | 8.85 | 7.00 | 7.40 | -3.15 | -26.25% | 1 | 157 | 38.31% |
| MPC230929C00148000 | 2023-09-21 3:31PM EDT | 148.00 | 7.45 | 6.00 | 6.55 | 0.00 | - | 5 | 183 | 36.99% |
| MPC230929C00149000 | 2023-09-21 10:40AM EDT | 149.00 | 6.85 | 5.30 | 5.70 | 0.00 | - | 5 | 186 | 35.30% |
| MPC230929C00150000 | 2023-09-22 3:37PM EDT | 150.00 | 5.53 | 4.55 | 4.95 | -1.37 | -19.86% | 118 | 54 | 34.57% |
| MPC230929C00152500 | 2023-09-22 3:54PM EDT | 152.50 | 3.18 | 3.05 | 3.20 | -0.92 | -22.44% | 59 | 558 | 31.86% |
| MPC230929C00155000 | 2023-09-22 2:52PM EDT | 155.00 | 2.38 | 1.82 | 1.93 | -0.22 | -8.46% | 97 | 143 | 30.86% |
| MPC230929C00157500 | 2023-09-22 3:53PM EDT | 157.50 | 1.02 | 0.97 | 1.06 | -0.42 | -29.17% | 148 | 138 | 30.23% |
| MPC230929C00160000 | 2023-09-22 3:31PM EDT | 160.00 | 0.63 | 0.47 | 0.55 | -0.32 | -33.68% | 83 | 201 | 30.23% |
| MPC230929C00162500 | 2023-09-22 3:24PM EDT | 162.50 | 0.37 | 0.22 | 0.29 | -0.13 | -26.00% | 43 | 470 | 31.06% |
| MPC230929C00165000 | 2023-09-22 11:58AM EDT | 165.00 | 0.15 | 0.11 | 0.15 | -0.11 | -42.31% | 4 | 29 | 31.98% |
| MPC230929C00167500 | 2023-09-22 9:30AM EDT | 167.50 | 0.20 | 0.02 | 0.15 | +0.01 | +5.26% | 2 | 14 | 37.11% |
| MPC230929C00170000 | 2023-09-21 12:51PM EDT | 170.00 | 0.10 | 0.01 | 0.05 | 0.00 | - | 5 | 57 | 35.16% |
| MPC230929C00175000 | 2023-09-21 9:30AM EDT | 175.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 14 | 43.36% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230929P00120000 | 2023-09-15 10:19AM EDT | 120.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 20 | 42 | 71.88% |
| MPC230929P00125000 | 2023-09-20 12:47PM EDT | 125.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 63 | 61.33% |
| MPC230929P00130000 | 2023-09-22 2:07PM EDT | 130.00 | 0.02 | 0.00 | 0.08 | -0.03 | -60.00% | 1 | 23 | 52.73% |
| MPC230929P00131000 | 2023-09-08 9:38AM EDT | 131.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | 1 | 47 | 52.73% |
| MPC230929P00132000 | 2023-09-06 9:40AM EDT | 132.00 | 0.22 | 0.01 | 0.05 | 0.00 | - | 1 | 2 | 49.81% |
| MPC230929P00133000 | 2023-09-22 11:01AM EDT | 133.00 | 0.02 | 0.01 | 0.07 | -0.07 | -77.78% | 50 | 51 | 50.00% |
| MPC230929P00134000 | 2023-09-18 10:23AM EDT | 134.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 7 | 159 | 47.66% |
| MPC230929P00135000 | 2023-09-13 3:24PM EDT | 135.00 | 0.12 | 0.01 | 0.11 | 0.00 | - | 25 | 183 | 48.93% |
| MPC230929P00136000 | 2023-09-08 10:49AM EDT | 136.00 | 0.21 | 0.01 | 0.08 | 0.00 | - | 2 | 2 | 44.14% |
| MPC230929P00137000 | 2023-09-22 3:59PM EDT | 137.00 | 0.04 | 0.04 | 0.05 | -0.55 | -93.22% | 21 | 3 | 38.87% |
| MPC230929P00138000 | 2023-09-22 11:01AM EDT | 138.00 | 0.05 | 0.03 | 0.10 | -0.11 | -68.75% | 50 | 50 | 41.11% |
| MPC230929P00139000 | 2023-09-14 2:02PM EDT | 139.00 | 0.12 | 0.04 | 0.11 | 0.00 | - | 1 | 102 | 39.45% |
| MPC230929P00140000 | 2023-09-22 12:52PM EDT | 140.00 | 0.06 | 0.05 | 0.19 | -0.05 | -45.45% | 13 | 112 | 41.21% |
| MPC230929P00141000 | 2023-09-20 12:48PM EDT | 141.00 | 0.17 | 0.06 | 0.22 | 0.00 | - | 1 | 114 | 39.84% |
| MPC230929P00142000 | 2023-09-20 3:08PM EDT | 142.00 | 0.14 | 0.12 | 0.22 | 0.00 | - | 5 | 15 | 37.21% |
| MPC230929P00143000 | 2023-09-22 12:52PM EDT | 143.00 | 0.16 | 0.17 | 0.26 | -0.03 | -15.79% | 3 | 49 | 35.94% |
| MPC230929P00144000 | 2023-09-21 10:19AM EDT | 144.00 | 0.17 | 0.22 | 0.32 | 0.00 | - | 1 | 16 | 35.01% |
| MPC230929P00145000 | 2023-09-22 10:59AM EDT | 145.00 | 0.19 | 0.29 | 0.40 | -0.05 | -20.83% | 36 | 481 | 34.23% |
| MPC230929P00146000 | 2023-09-22 3:52PM EDT | 146.00 | 0.42 | 0.38 | 0.47 | -0.29 | -40.85% | 3 | 126 | 32.81% |
| MPC230929P00147000 | 2023-09-22 3:44PM EDT | 147.00 | 0.47 | 0.51 | 0.62 | +0.31 | +193.75% | 2 | 25 | 32.64% |
| MPC230929P00148000 | 2023-09-22 12:24PM EDT | 148.00 | 0.69 | 0.66 | 0.77 | +0.01 | +1.47% | 43 | 135 | 31.86% |
| MPC230929P00149000 | 2023-09-22 3:58PM EDT | 149.00 | 0.86 | 0.85 | 0.99 | +0.11 | +14.67% | 17 | 121 | 31.64% |
| MPC230929P00150000 | 2023-09-22 3:59PM EDT | 150.00 | 1.15 | 1.10 | 1.15 | +0.22 | +23.66% | 102 | 166 | 29.93% |
| MPC230929P00152500 | 2023-09-22 3:59PM EDT | 152.50 | 2.00 | 1.92 | 2.06 | +0.46 | +29.87% | 535 | 102 | 29.71% |
| MPC230929P00155000 | 2023-09-22 3:52PM EDT | 155.00 | 3.10 | 3.15 | 3.25 | +0.78 | +33.62% | 339 | 742 | 28.20% |
| MPC230929P00157500 | 2023-09-22 12:11PM EDT | 157.50 | 4.91 | 4.75 | 5.35 | +1.31 | +36.39% | 33 | 96 | 33.67% |
| MPC230929P00160000 | 2023-09-22 3:46PM EDT | 160.00 | 6.54 | 6.70 | 7.10 | -0.01 | -0.15% | 17 | 20 | 30.42% |
| MPC230929P00162500 | 2023-09-22 10:24AM EDT | 162.50 | 6.65 | 8.90 | 9.65 | -2.25 | -25.28% | 4 | 0 | 38.53% |
| MPC230929P00170000 | 2023-09-14 2:46PM EDT | 170.00 | 12.85 | 15.90 | 17.25 | 0.00 | - | - | 1 | 60.16% |
