Deutsche Märkte geschlossen

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
153,46-1,31 (-0,85%)
Börsenschluss: 04:00PM EDT
153,17 -0,29 (-0,19%)
Nachbörse: 07:37PM EDT
In the money
Anzeigen:ListeStellage
Callsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC230929C001050002023-09-15 10:55AM EDT105.0049.2048.0549.600.00--1151.07%
MPC230929C001100002023-09-15 2:14PM EDT110.0044.0043.0044.600.00--1133.40%
MPC230929C001150002023-09-15 9:59AM EDT115.0040.5037.9039.500.00--1111.04%
MPC230929C001300002023-09-01 9:30AM EDT130.0015.8023.3523.850.00-1163.28%
MPC230929C001320002023-09-14 12:49PM EDT132.0025.7221.0522.200.00-1160.16%
MPC230929C001340002023-09-15 1:18PM EDT134.0019.8518.9520.450.00-2459.18%
MPC230929C001350002023-09-08 9:49AM EDT135.0019.9518.2518.900.00-51064.65%
MPC230929C001370002023-09-14 12:49PM EDT137.0020.8216.1517.150.00-1166.21%
MPC230929C001390002023-08-30 11:52AM EDT139.007.2214.0515.050.00--057.32%
MPC230929C001400002023-09-14 3:23PM EDT140.0014.2513.4014.20-2.53-15.08%22157.96%
MPC230929C001410002023-09-11 11:09AM EDT141.0014.2212.0013.000.00-2149.85%
MPC230929C001420002023-09-19 3:48PM EDT142.0010.5511.4012.200.00-3951.51%
MPC230929C001430002023-09-08 9:32AM EDT143.0011.0310.3011.350.00-1351.37%
MPC230929C001440002023-09-19 1:02PM EDT144.008.349.3510.350.00-1847.95%
MPC230929C001450002023-09-22 10:13AM EDT145.0012.338.559.35+2.18+21.48%109044.51%
MPC230929C001460002023-09-22 3:44PM EDT146.008.577.858.30-0.38-4.25%22540.14%
MPC230929C001470002023-09-22 10:45AM EDT147.008.857.007.40-3.15-26.25%115738.31%
MPC230929C001480002023-09-21 3:31PM EDT148.007.456.006.550.00-518336.99%
MPC230929C001490002023-09-21 10:40AM EDT149.006.855.305.700.00-518635.30%
MPC230929C001500002023-09-22 3:37PM EDT150.005.534.554.95-1.37-19.86%1185434.57%
MPC230929C001525002023-09-22 3:54PM EDT152.503.183.053.20-0.92-22.44%5955831.86%
MPC230929C001550002023-09-22 2:52PM EDT155.002.381.821.93-0.22-8.46%9714330.86%
MPC230929C001575002023-09-22 3:53PM EDT157.501.020.971.06-0.42-29.17%14813830.23%
MPC230929C001600002023-09-22 3:31PM EDT160.000.630.470.55-0.32-33.68%8320130.23%
MPC230929C001625002023-09-22 3:24PM EDT162.500.370.220.29-0.13-26.00%4347031.06%
MPC230929C001650002023-09-22 11:58AM EDT165.000.150.110.15-0.11-42.31%42931.98%
MPC230929C001675002023-09-22 9:30AM EDT167.500.200.020.15+0.01+5.26%21437.11%
MPC230929C001700002023-09-21 12:51PM EDT170.000.100.010.050.00-55735.16%
MPC230929C001750002023-09-21 9:30AM EDT175.000.030.000.050.00-111443.36%
Putsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC230929P001200002023-09-15 10:19AM EDT120.000.020.000.060.00-204271.88%
MPC230929P001250002023-09-20 12:47PM EDT125.000.030.000.060.00-106361.33%
MPC230929P001300002023-09-22 2:07PM EDT130.000.020.000.08-0.03-60.00%12352.73%
MPC230929P001310002023-09-08 9:38AM EDT131.000.100.010.100.00-14752.73%
MPC230929P001320002023-09-06 9:40AM EDT132.000.220.010.050.00-1249.81%
MPC230929P001330002023-09-22 11:01AM EDT133.000.020.010.07-0.07-77.78%505150.00%
MPC230929P001340002023-09-18 10:23AM EDT134.000.050.010.070.00-715947.66%
MPC230929P001350002023-09-13 3:24PM EDT135.000.120.010.110.00-2518348.93%
MPC230929P001360002023-09-08 10:49AM EDT136.000.210.010.080.00-2244.14%
MPC230929P001370002023-09-22 3:59PM EDT137.000.040.040.05-0.55-93.22%21338.87%
MPC230929P001380002023-09-22 11:01AM EDT138.000.050.030.10-0.11-68.75%505041.11%
MPC230929P001390002023-09-14 2:02PM EDT139.000.120.040.110.00-110239.45%
MPC230929P001400002023-09-22 12:52PM EDT140.000.060.050.19-0.05-45.45%1311241.21%
MPC230929P001410002023-09-20 12:48PM EDT141.000.170.060.220.00-111439.84%
MPC230929P001420002023-09-20 3:08PM EDT142.000.140.120.220.00-51537.21%
MPC230929P001430002023-09-22 12:52PM EDT143.000.160.170.26-0.03-15.79%34935.94%
MPC230929P001440002023-09-21 10:19AM EDT144.000.170.220.320.00-11635.01%
MPC230929P001450002023-09-22 10:59AM EDT145.000.190.290.40-0.05-20.83%3648134.23%
MPC230929P001460002023-09-22 3:52PM EDT146.000.420.380.47-0.29-40.85%312632.81%
MPC230929P001470002023-09-22 3:44PM EDT147.000.470.510.62+0.31+193.75%22532.64%
MPC230929P001480002023-09-22 12:24PM EDT148.000.690.660.77+0.01+1.47%4313531.86%
MPC230929P001490002023-09-22 3:58PM EDT149.000.860.850.99+0.11+14.67%1712131.64%
MPC230929P001500002023-09-22 3:59PM EDT150.001.151.101.15+0.22+23.66%10216629.93%
MPC230929P001525002023-09-22 3:59PM EDT152.502.001.922.06+0.46+29.87%53510229.71%
MPC230929P001550002023-09-22 3:52PM EDT155.003.103.153.25+0.78+33.62%33974228.20%
MPC230929P001575002023-09-22 12:11PM EDT157.504.914.755.35+1.31+36.39%339633.67%
MPC230929P001600002023-09-22 3:46PM EDT160.006.546.707.10-0.01-0.15%172030.42%
MPC230929P001625002023-09-22 10:24AM EDT162.506.658.909.65-2.25-25.28%4038.53%
MPC230929P001700002023-09-14 2:46PM EDT170.0012.8515.9017.250.00--160.16%