MPC - Marathon Petroleum Corporation
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230602C00080000 | 2023-05-26 10:51AM EDT | 80.00 | 28.90 | 25.85 | 26.10 | 0.00 | - | 1 | 0 | 142.97% |
| MPC230602C00090000 | 2023-05-25 3:47PM EDT | 90.00 | 19.85 | 15.75 | 16.20 | 0.00 | - | 2 | 9 | 89.06% |
| MPC230602C00091000 | 2023-05-26 10:35AM EDT | 91.00 | 13.95 | 14.90 | 15.15 | -4.45 | -24.18% | 1 | 1 | 92.58% |
| MPC230602C00095000 | 2023-05-15 1:10PM EDT | 95.00 | 16.60 | 10.80 | 11.10 | 0.00 | - | - | 0 | 58.59% |
| MPC230602C00100000 | 2023-05-26 11:23AM EDT | 100.00 | 8.65 | 6.05 | 6.20 | 0.00 | - | 1 | 17 | 53.52% |
| MPC230602C00102000 | 2023-05-31 11:20AM EDT | 102.00 | 3.75 | 4.15 | 4.35 | -6.05 | -61.73% | 2 | 2 | 46.29% |
| MPC230602C00103000 | 2023-05-30 10:18AM EDT | 103.00 | 5.05 | 3.35 | 3.50 | 0.00 | - | 2 | 12 | 43.75% |
| MPC230602C00104000 | 2023-05-31 11:36AM EDT | 104.00 | 2.21 | 2.65 | 2.74 | -1.79 | -44.75% | 5 | 20 | 42.38% |
| MPC230602C00105000 | 2023-05-31 11:10AM EDT | 105.00 | 1.64 | 1.95 | 2.01 | -4.31 | -72.44% | 15 | 9 | 39.65% |
| MPC230602C00106000 | 2023-05-31 12:17PM EDT | 106.00 | 1.40 | 1.37 | 1.44 | -1.27 | -47.57% | 65 | 24 | 38.72% |
| MPC230602C00107000 | 2023-05-31 12:11PM EDT | 107.00 | 0.82 | 0.92 | 0.97 | -0.74 | -47.44% | 13 | 141 | 37.65% |
| MPC230602C00108000 | 2023-05-31 12:01PM EDT | 108.00 | 0.56 | 0.57 | 0.63 | -0.82 | -59.42% | 57 | 266 | 37.21% |
| MPC230602C00109000 | 2023-05-31 12:18PM EDT | 109.00 | 0.37 | 0.33 | 0.38 | -0.61 | -62.24% | 24 | 322 | 36.57% |
| MPC230602C00110000 | 2023-05-31 12:18PM EDT | 110.00 | 0.22 | 0.19 | 0.23 | -0.45 | -67.16% | 20 | 440 | 36.82% |
| MPC230602C00111000 | 2023-05-31 12:16PM EDT | 111.00 | 0.13 | 0.10 | 0.14 | -0.21 | -61.76% | 1 | 452 | 37.40% |
| MPC230602C00112000 | 2023-05-31 10:49AM EDT | 112.00 | 0.08 | 0.05 | 0.12 | -0.10 | -55.56% | 2 | 339 | 41.21% |
| MPC230602C00113000 | 2023-05-31 12:02PM EDT | 113.00 | 0.05 | 0.01 | 0.08 | -0.08 | -61.54% | 10 | 185 | 42.38% |
| MPC230602C00114000 | 2023-05-31 11:09AM EDT | 114.00 | 0.03 | 0.01 | 0.05 | -0.04 | -57.14% | 21 | 275 | 43.16% |
| MPC230602C00115000 | 2023-05-30 3:08PM EDT | 115.00 | 0.03 | 0.00 | 0.11 | -0.05 | -62.50% | 76 | 161 | 54.69% |
| MPC230602C00116000 | 2023-05-31 11:47AM EDT | 116.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 2 | 110 | 51.56% |
| MPC230602C00117000 | 2023-05-30 11:11AM EDT | 117.00 | 0.03 | 0.00 | 0.06 | -0.01 | -25.00% | 3 | 523 | 51.56% |
| MPC230602C00118000 | 2023-05-31 11:26AM EDT | 118.00 | 0.01 | 0.00 | 0.10 | -0.03 | -75.00% | 4 | 61 | 59.38% |
| MPC230602C00119000 | 2023-05-30 2:59PM EDT | 119.00 | 0.07 | 0.00 | 0.08 | +0.02 | +40.00% | 1 | 51 | 60.94% |
| MPC230602C00120000 | 2023-05-24 3:51PM EDT | 120.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 8 | 41 | 67.19% |
| MPC230602C00121000 | 2023-05-24 1:10PM EDT | 121.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 25 | 70.70% |
| MPC230602C00122000 | 2023-05-10 11:17AM EDT | 122.00 | 0.72 | 0.00 | 0.09 | 0.00 | - | 1 | 13 | 73.44% |
| MPC230602C00123000 | 2023-05-22 10:47AM EDT | 123.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 67.19% |
| MPC230602C00124000 | 2023-05-17 10:33AM EDT | 124.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 70.31% |
| MPC230602C00125000 | 2023-05-30 11:11AM EDT | 125.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 977 | 65.63% |
| MPC230602C00126000 | 2023-05-19 9:40AM EDT | 126.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 76.56% |
| MPC230602C00127000 | 2023-05-30 11:11AM EDT | 127.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 502 | 78.91% |
| MPC230602C00128000 | 2023-05-04 1:41PM EDT | 128.00 | 0.18 | 0.00 | 0.03 | 0.00 | - | 10 | 6 | 82.03% |
| MPC230602C00129000 | 2023-05-30 9:32AM EDT | 129.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 84.38% |
| MPC230602C00130000 | 2023-05-22 3:52PM EDT | 130.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 78.13% |
| MPC230602C00132000 | 2023-05-05 10:36AM EDT | 132.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 93.75% |
| MPC230602C00133000 | 2023-05-02 11:37AM EDT | 133.00 | 0.29 | 0.00 | 0.07 | 0.00 | - | 2 | 0 | 106.25% |
| MPC230602C00134000 | 2023-05-02 9:52AM EDT | 134.00 | 0.44 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 99.22% |
| MPC230602C00135000 | 2023-05-10 1:51PM EDT | 135.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 101.56% |
| MPC230602C00136000 | 2023-04-17 12:15PM EDT | 136.00 | 2.99 | 0.00 | 0.11 | 0.00 | - | - | 10 | 122.27% |
| MPC230602C00137000 | 2023-05-30 12:03PM EDT | 137.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 10 | 11 | 110.94% |
| MPC230602C00138000 | 2023-05-22 1:05PM EDT | 138.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 2 | 14 | 109.38% |
| MPC230602C00139000 | 2023-05-08 12:53PM EDT | 139.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 77 | 112.50% |
| MPC230602C00140000 | 2023-04-13 1:26PM EDT | 140.00 | 2.65 | 0.00 | 0.10 | 0.00 | - | - | 1 | 132.81% |
| MPC230602C00141000 | 2023-04-24 3:10PM EDT | 141.00 | 0.92 | 0.00 | 0.11 | 0.00 | - | - | 3 | 137.11% |
| MPC230602C00144000 | 2023-04-19 3:00PM EDT | 144.00 | 0.76 | 0.00 | 0.09 | 0.00 | - | - | 1 | 142.19% |
| MPC230602C00145000 | 2023-05-05 11:19AM EDT | 145.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 128.13% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230602P00065000 | 2023-05-15 11:31AM EDT | 65.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | - | 10 | 223.44% |
| MPC230602P00080000 | 2023-05-31 9:49AM EDT | 80.00 | 0.02 | 0.00 | 0.07 | +0.01 | +100.00% | 2 | 5 | 132.03% |
| MPC230602P00085000 | 2023-05-16 10:43AM EDT | 85.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 5 | 0 | 99.22% |
| MPC230602P00090000 | 2023-05-26 10:18AM EDT | 90.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 0 | 84.38% |
| MPC230602P00091000 | 2023-05-30 10:27AM EDT | 91.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 7 | 17 | 82.03% |
| MPC230602P00095000 | 2023-05-30 12:53PM EDT | 95.00 | 0.07 | 0.02 | 0.13 | 0.00 | - | 10 | 31 | 64.84% |
| MPC230602P00097000 | 2023-05-26 3:15PM EDT | 97.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 26 | 29 | 54.49% |
| MPC230602P00098000 | 2023-05-31 10:33AM EDT | 98.00 | 0.12 | 0.06 | 0.11 | -0.04 | -25.00% | 6 | 18 | 50.39% |
| MPC230602P00099000 | 2023-05-30 10:01AM EDT | 99.00 | 0.17 | 0.10 | 0.13 | 0.00 | - | 500 | 502 | 49.22% |
| MPC230602P00100000 | 2023-05-30 1:04PM EDT | 100.00 | 0.22 | 0.14 | 0.17 | +0.05 | +29.41% | 3 | 60 | 46.29% |
| MPC230602P00101000 | 2023-05-30 9:47AM EDT | 101.00 | 0.37 | 0.20 | 0.24 | 0.00 | - | 3 | 67 | 44.24% |
| MPC230602P00102000 | 2023-05-31 10:49AM EDT | 102.00 | 0.44 | 0.30 | 0.34 | +0.19 | +76.00% | 8 | 564 | 42.09% |
| MPC230602P00103000 | 2023-05-31 9:30AM EDT | 103.00 | 0.84 | 0.45 | 0.49 | +0.49 | +140.00% | 8 | 104 | 40.33% |
| MPC230602P00104000 | 2023-05-31 11:05AM EDT | 104.00 | 0.82 | 0.66 | 0.70 | +0.38 | +86.36% | 18 | 482 | 38.48% |
| MPC230602P00105000 | 2023-05-31 12:25PM EDT | 105.00 | 1.00 | 0.96 | 1.02 | +0.33 | +49.25% | 37 | 599 | 37.45% |
| MPC230602P00106000 | 2023-05-31 12:04PM EDT | 106.00 | 1.80 | 1.38 | 1.45 | +0.65 | +56.52% | 21 | 113 | 36.67% |
| MPC230602P00107000 | 2023-05-31 10:54AM EDT | 107.00 | 2.46 | 1.95 | 2.00 | +1.02 | +70.83% | 4 | 138 | 36.04% |
| MPC230602P00108000 | 2023-05-30 12:28PM EDT | 108.00 | 1.95 | 2.53 | 2.65 | 0.00 | - | 250 | 369 | 35.06% |
| MPC230602P00109000 | 2023-05-31 11:44AM EDT | 109.00 | 4.25 | 3.30 | 3.45 | +1.70 | +66.67% | 19 | 175 | 35.84% |
| MPC230602P00110000 | 2023-05-31 11:20AM EDT | 110.00 | 4.85 | 4.10 | 4.30 | +1.15 | +31.08% | 4 | 0 | 35.84% |
| MPC230602P00111000 | 2023-05-30 10:18AM EDT | 111.00 | 5.75 | 4.95 | 5.25 | +1.80 | +45.57% | 2 | 148 | 38.67% |
| MPC230602P00112000 | 2023-05-26 10:32AM EDT | 112.00 | 3.45 | 5.95 | 6.20 | 0.00 | - | 1 | 26 | 40.43% |
| MPC230602P00113000 | 2023-05-30 3:16PM EDT | 113.00 | 5.77 | 6.95 | 7.35 | 0.00 | - | 2 | 38 | 55.66% |
| MPC230602P00114000 | 2023-05-31 9:40AM EDT | 114.00 | 7.95 | 7.85 | 8.15 | +1.17 | +17.26% | 2 | 14 | 44.53% |
| MPC230602P00115000 | 2023-05-30 9:33AM EDT | 115.00 | 8.65 | 8.95 | 9.15 | 0.00 | - | 10 | 38 | 48.83% |
| MPC230602P00116000 | 2023-05-31 10:37AM EDT | 116.00 | 10.45 | 9.95 | 10.30 | +1.61 | +18.21% | 1 | 3 | 67.97% |
| MPC230602P00117000 | 2023-05-05 11:03AM EDT | 117.00 | 10.81 | 10.95 | 11.35 | 0.00 | - | 85 | 0 | 57.03% |
| MPC230602P00118000 | 2023-05-30 9:52AM EDT | 118.00 | 10.60 | 11.90 | 12.20 | 0.00 | - | 1 | 0 | 67.97% |
| MPC230602P00119000 | 2023-05-31 10:29AM EDT | 119.00 | 13.97 | 12.95 | 13.15 | +1.42 | +11.31% | 4 | 0 | 65.23% |
| MPC230602P00120000 | 2023-05-30 11:45AM EDT | 120.00 | 12.54 | 13.90 | 14.25 | 0.00 | - | 3 | 0 | 82.03% |
| MPC230602P00121000 | 2023-05-01 9:47AM EDT | 121.00 | 4.05 | 15.85 | 16.20 | 0.00 | - | 1 | 0 | 133.40% |
| MPC230602P00122000 | 2023-05-18 10:35AM EDT | 122.00 | 11.97 | 15.95 | 16.25 | 0.00 | - | 10 | 0 | 60.94% |
| MPC230602P00124000 | 2023-05-04 11:53AM EDT | 124.00 | 19.30 | 17.95 | 18.15 | 0.00 | - | 13 | 0 | 83.59% |
| MPC230602P00125000 | 2023-05-22 11:31AM EDT | 125.00 | 14.15 | 18.90 | 19.20 | 0.00 | - | 1 | 0 | 96.09% |
| MPC230602P00127000 | 2023-05-16 9:57AM EDT | 127.00 | 18.00 | 20.95 | 21.25 | 0.00 | - | - | 0 | 75.00% |
| MPC230602P00129000 | 2023-05-02 1:55PM EDT | 129.00 | 13.50 | 22.90 | 23.35 | 0.00 | - | 1 | 0 | 93.75% |
| MPC230602P00134000 | 2023-05-26 10:20AM EDT | 134.00 | 24.60 | 27.95 | 28.40 | 0.00 | - | 1 | 0 | 123.44% |
| MPC230602P00139000 | 2023-05-31 11:14AM EDT | 139.00 | 33.95 | 32.75 | 33.25 | +6.35 | +23.01% | 2 | 2 | 153.13% |
| MPC230602P00140000 | 2023-04-25 1:15PM EDT | 140.00 | 17.93 | 30.00 | 31.15 | 0.00 | - | 5 | 0 | 0.00% |
