Deutsche Märkte schließen in 1 Stunde 27 Minute

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
174,03+0,37 (+0,21%)
Ab 10:03AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC240621C000600002024-02-16 4:22PM EDT60.00110.85132.05136.900.00-203,029.39%
MPC240621C000650002024-02-02 4:59PM EDT65.00102.08107.25110.000.00-301,081.64%
MPC240621C000700002024-05-14 1:42PM EDT70.00101.2599.40102.400.00-1000.00%
MPC240621C000750002024-05-14 3:55PM EDT75.0099.3093.8097.750.00-200.00%
MPC240621C000800002024-02-12 3:37PM EDT80.0089.55107.55111.100.00-122,007.13%
MPC240621C000850002024-05-14 1:42PM EDT85.0086.4084.3087.750.00-1500.00%
MPC240621C000900002024-05-14 1:42PM EDT90.0081.2579.4582.350.00-1000.00%
MPC240621C000950002024-05-14 1:42PM EDT95.0076.3074.4077.050.00-3000.00%
MPC240621C001000002024-05-14 1:42PM EDT100.0071.7069.5072.250.00-1500.00%
MPC240621C001050002024-04-24 2:05PM EDT105.0093.6071.1074.850.00-10861.23%
MPC240621C001100002024-05-14 3:15PM EDT110.0062.3359.0062.800.00-150.00%
MPC240621C001150002024-06-20 9:53AM EDT115.0060.0056.2060.400.00-217550.98%
MPC240621C001200002024-06-20 3:04PM EDT120.0055.8051.5555.400.00-2250504.69%
MPC240621C001250002024-06-10 9:30AM EDT125.0050.5247.5550.500.00-1139468.16%
MPC240621C001300002024-05-21 1:12PM EDT130.0047.0542.2045.600.00-31,158431.64%
MPC240621C001350002024-06-14 2:12PM EDT135.0034.2337.3540.400.00-50407374.02%
MPC240621C001400002024-06-20 11:52AM EDT140.0036.2131.6535.650.00-13110348.73%
MPC240621C001450002024-06-18 1:04PM EDT145.0028.0427.0030.400.00-1410291.60%
MPC240621C001500002024-06-20 3:56PM EDT150.0024.0022.9525.000.00-151,327227.05%
MPC240621C001550002024-06-20 1:54PM EDT155.0022.0018.0020.150.00-21,398101.56%
MPC240621C001575002024-06-12 2:53PM EDT157.5012.3515.0517.300.00-22158.79%
MPC240621C001600002024-06-20 2:00PM EDT160.0017.0413.0014.950.00-3437148.34%
MPC240621C001650002024-06-20 12:44PM EDT165.0011.937.659.300.00-51,12475.20%
MPC240621C001675002024-06-20 11:05AM EDT167.509.004.306.400.00-40440.00%
MPC240621C001700002024-06-21 9:34AM EDT170.004.353.354.60+0.30+7.41%31,26254.59%
MPC240621C001725002024-06-20 3:59PM EDT172.501.840.992.120.00-2614933.25%
MPC240621C001750002024-06-21 9:43AM EDT175.000.410.350.53-0.27-39.71%187325.68%
MPC240621C001775002024-06-20 3:58PM EDT177.500.220.050.140.00-8622330.18%
MPC240621C001800002024-06-20 3:55PM EDT180.000.090.020.460.00-911,14751.47%
MPC240621C001825002024-06-20 10:38AM EDT182.500.120.010.590.00-423670.02%
MPC240621C001850002024-06-20 3:51PM EDT185.000.070.020.35+0.02+66.67%11,85375.39%
MPC240621C001875002024-06-20 3:48PM EDT187.500.040.010.110.00-17971.88%
MPC240621C001900002024-06-20 1:11PM EDT190.000.090.010.570.00-16879109.96%
MPC240621C001925002024-06-18 12:34PM EDT192.500.050.010.560.00-1124122.07%
MPC240621C001950002024-06-20 1:13PM EDT195.000.060.010.150.00-2760107.03%
MPC240621C001975002024-05-31 3:46PM EDT197.500.240.000.750.00-3037154.10%
MPC240621C002000002024-06-20 3:46PM EDT200.000.020.010.300.00-13427140.63%
MPC240621C002025002024-05-28 10:08AM EDT202.500.190.000.750.00-12177.34%
MPC240621C002100002024-06-20 11:06AM EDT210.000.010.000.030.00-381,868134.38%
MPC240621C002150002024-06-18 2:39PM EDT215.000.010.000.750.00-1213230.47%
MPC240621C002200002024-06-14 11:29AM EDT220.000.030.000.030.00-101,886162.50%
MPC240621C002300002024-06-18 12:48PM EDT230.000.010.000.750.00-10329287.50%
MPC240621C002400002024-06-17 10:34AM EDT240.000.010.000.750.00-5177322.27%
MPC240621C002500002024-06-13 3:47PM EDT250.000.020.000.100.00-20404271.09%
MPC240621C002550002024-06-14 3:58PM EDT255.000.010.000.000.00-21450.00%
MPC240621C002600002024-06-14 9:43AM EDT260.000.010.000.030.00-248262.50%
MPC240621C002700002024-04-09 3:57PM EDT270.000.550.000.750.00--75414.84%
MPC240621C002800002024-04-25 2:49PM EDT280.000.040.000.750.00-5350442.58%
MPC240621C002900002024-04-08 11:58AM EDT290.000.340.000.750.00-114469.14%
MPC240621C003000002024-04-29 1:11PM EDT300.000.010.000.580.00-111476.56%
MPC240621C003100002024-04-29 11:07AM EDT310.000.040.001.240.00--10559.77%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC240621P000550002024-01-05 2:29PM EDT55.000.070.000.940.00-3671,103.13%
MPC240621P000600002024-01-11 2:18PM EDT60.000.050.002.100.00-171,180.08%
MPC240621P000650002024-01-16 2:27PM EDT65.000.120.000.220.00-2106778.13%
MPC240621P000700002024-04-22 3:39PM EDT70.000.040.000.000.00-1050.00%
MPC240621P000750002024-02-29 2:28PM EDT75.000.340.000.620.00-1115772.66%
MPC240621P000800002024-01-19 10:30AM EDT80.000.180.030.560.00-1029713.28%
MPC240621P000850002024-01-29 2:29PM EDT85.000.090.040.270.00-5160604.69%
MPC240621P000900002024-04-08 11:54AM EDT90.000.050.000.750.00-2154637.89%
MPC240621P000950002024-02-23 3:17PM EDT95.000.100.020.230.00-2170503.91%
MPC240621P001000002024-06-11 9:40AM EDT100.000.010.000.000.00-444850.00%
MPC240621P001050002024-06-11 2:43PM EDT105.000.010.000.050.00-121,468356.25%
MPC240621P001100002024-06-12 2:40PM EDT110.000.010.000.100.00-332,027350.00%
MPC240621P001150002024-06-12 2:40PM EDT115.000.010.000.750.00-343423.83%
MPC240621P001200002024-06-17 11:31AM EDT120.000.010.000.050.00-25135268.75%
MPC240621P001250002024-06-14 1:13PM EDT125.000.050.000.150.00-1565273.44%
MPC240621P001300002024-06-17 10:21AM EDT130.000.010.000.000.00-551,35050.00%
MPC240621P001350002024-06-18 2:40PM EDT135.000.010.000.110.00-1111,178207.81%
MPC240621P001400002024-06-17 3:41PM EDT140.000.020.000.750.00-10678245.90%
MPC240621P001450002024-06-11 3:59PM EDT145.000.060.000.750.00-514994212.89%
MPC240621P001500002024-06-18 11:07AM EDT150.000.060.010.350.00-51,580156.25%
MPC240621P001525002024-06-13 1:46PM EDT152.500.070.010.750.00-44164.45%
MPC240621P001550002024-06-18 9:46AM EDT155.000.040.010.750.00-11,149148.24%
MPC240621P001575002024-06-17 11:49AM EDT157.500.100.010.080.00-293489.06%
MPC240621P001600002024-06-18 12:13PM EDT160.000.090.020.760.00-3603116.41%
MPC240621P001625002024-06-20 3:49PM EDT162.500.040.010.350.00-316083.20%
MPC240621P001650002024-06-20 12:29PM EDT165.000.060.010.350.00-171,64168.16%
MPC240621P001675002024-05-30 11:33AM EDT167.500.100.050.740.00-259565.82%
MPC240621P001700002024-06-20 3:59PM EDT170.000.270.120.220.00-8253139.06%
MPC240621P001725002024-06-21 9:41AM EDT172.500.440.300.59-0.25-36.23%123133.25%
MPC240621P001750002024-06-21 9:35AM EDT175.001.501.542.27+0.34+29.31%150947.80%
MPC240621P001775002024-06-20 3:44PM EDT177.502.833.304.500.00-1134364.65%
MPC240621P001800002024-06-20 11:41AM EDT180.004.315.057.200.00-721692.48%
MPC240621P001825002024-06-07 9:51AM EDT182.507.358.4010.400.00-215100.29%
MPC240621P001850002024-06-17 9:43AM EDT185.0014.919.6512.500.00-114167.19%
MPC240621P001875002024-05-28 9:47AM EDT187.508.7512.8515.350.00-12118.75%
MPC240621P001900002024-06-13 3:13PM EDT190.0020.0514.8517.600.00-442107.03%
MPC240621P001950002024-06-06 2:19PM EDT195.0020.7519.7022.550.00-210119.14%
MPC240621P002000002024-06-20 12:14PM EDT200.0024.1024.5028.850.00-11191.60%
MPC240621P002100002024-05-16 3:31PM EDT210.0033.6138.1541.250.00-7950388.77%
MPC240621P002200002024-05-15 3:17PM EDT220.0049.4048.3051.600.00-2,1200454.88%
MPC240621P002300002024-05-15 3:17PM EDT230.0059.3558.2561.300.00-2390499.22%