Deutsche Märkte geschlossen

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
165,32+0,80 (+0,49%)
Ab 02:55PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC240719C000900002023-12-28 3:58PM EDT90.0059.0469.2573.250.00--120.00%
MPC240719C001050002024-05-16 2:05PM EDT105.0070.6464.3067.550.00-11909.28%
MPC240719C001200002024-02-20 4:38PM EDT120.0046.6879.0082.650.00-30311,951.27%
MPC240719C001250002024-01-22 3:13PM EDT125.0033.6042.4046.100.00-35566.41%
MPC240719C001300002024-06-21 3:04PM EDT130.0044.0034.5037.200.00-129288.67%
MPC240719C001350002024-07-05 10:23AM EDT135.0036.6129.8032.200.00-222266.21%
MPC240719C001400002024-07-17 2:03PM EDT140.0025.0024.9527.200.00-1111234.08%
MPC240719C001450002024-07-18 1:09PM EDT145.0021.7519.4521.800.00-339157.23%
MPC240719C001500002024-07-17 9:58AM EDT150.0021.9514.7516.050.00-16394.92%
MPC240719C001550002024-07-19 11:10AM EDT155.0010.959.7011.10+1.04+10.49%2046467.38%
MPC240719C001575002024-07-15 9:33AM EDT157.509.347.259.700.00-2292.58%
MPC240719C001600002024-07-19 1:09PM EDT160.006.204.755.75+0.73+13.35%16461.62%
MPC240719C001625002024-07-19 2:29PM EDT162.502.942.343.25+0.17+6.14%3214241.21%
MPC240719C001650002024-07-19 2:36PM EDT165.000.570.500.60-0.53-48.18%6023912.11%
MPC240719C001675002024-07-19 2:31PM EDT167.500.040.020.24-0.47-92.16%14127327.64%
MPC240719C001700002024-07-19 2:30PM EDT170.000.020.000.06-0.11-84.62%901,04832.42%
MPC240719C001725002024-07-19 1:27PM EDT172.500.050.020.050.00-3025344.14%
MPC240719C001750002024-07-19 2:34PM EDT175.000.010.000.01-0.03-75.00%441,37844.53%
MPC240719C001775002024-07-19 1:27PM EDT177.500.020.010.03-0.06-75.00%1219559.38%
MPC240719C001800002024-07-19 11:44AM EDT180.000.010.000.02-0.01-50.00%141,71664.06%
MPC240719C001825002024-07-17 9:40AM EDT182.500.180.000.530.00-2100119.53%
MPC240719C001850002024-07-19 2:00PM EDT185.000.010.000.01-0.02-66.67%62,55675.00%
MPC240719C001875002024-07-19 11:46AM EDT187.500.010.000.03-0.11-91.67%124393.75%
MPC240719C001900002024-07-19 1:15PM EDT190.000.030.000.050.00-9674109.38%
MPC240719C001925002024-07-16 9:48AM EDT192.500.010.000.750.00-210179.88%
MPC240719C001950002024-07-18 10:36AM EDT195.000.010.000.010.00-21,589106.25%
MPC240719C001975002024-07-15 11:26AM EDT197.500.020.000.750.00-1446203.13%
MPC240719C002000002024-07-19 10:50AM EDT200.000.010.000.010.00-1944121.88%
MPC240719C002050002024-06-26 3:25PM EDT205.000.100.000.750.00--2235.94%
MPC240719C002100002024-07-16 11:51AM EDT210.000.030.000.010.00-2294150.00%
MPC240719C002200002024-07-16 1:26PM EDT220.000.010.000.750.00-10568295.70%
MPC240719C002250002024-07-16 12:02PM EDT225.000.010.000.750.00--1314.45%
MPC240719C002300002024-07-15 3:39PM EDT230.000.010.000.050.00-3501232.81%
MPC240719C002350002024-07-15 1:33PM EDT235.000.010.000.680.00-2424343.95%
MPC240719C002400002024-07-15 2:56PM EDT240.000.010.000.030.00-6324246.88%
MPC240719C002500002024-07-15 9:47AM EDT250.000.010.000.030.00-15222271.88%
MPC240719C002600002024-07-10 2:48PM EDT260.000.010.000.250.00-1459367.97%
MPC240719C002700002024-07-10 11:14AM EDT270.000.010.000.010.00-119287.50%
MPC240719C002800002024-07-09 3:28PM EDT280.000.010.000.100.00-1013378.13%
MPC240719C002900002024-07-09 11:42AM EDT290.000.010.000.010.00-2097325.00%
MPC240719C003000002024-07-09 11:29AM EDT300.000.010.000.010.00-2525343.75%
MPC240719C003100002024-07-02 10:00AM EDT310.000.010.000.100.00--20440.63%
MPC240719C003200002024-07-05 11:15AM EDT320.000.010.000.050.00-60108431.25%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC240719P000750002024-02-05 4:31PM EDT75.000.080.002.200.00-66919.14%
MPC240719P000800002023-12-27 3:40PM EDT80.000.370.032.280.00--1861.33%
MPC240719P000850002023-12-27 3:45PM EDT85.000.440.002.340.00--1800.59%
MPC240719P000900002023-12-06 1:22PM EDT90.000.800.021.380.00-36667.97%
MPC240719P000950002024-03-05 10:56AM EDT95.000.170.000.230.00-16462.50%
MPC240719P001000002024-06-05 9:34AM EDT100.000.380.000.000.00-11250.00%
MPC240719P001050002024-07-01 3:41PM EDT105.000.050.000.750.00-236462.89%
MPC240719P001100002024-07-15 10:32AM EDT110.000.010.000.040.00-6081287.50%
MPC240719P001150002024-07-15 10:29AM EDT115.000.010.000.050.00-122172262.50%
MPC240719P001200002024-07-17 9:30AM EDT120.000.160.000.560.00-1047325.78%
MPC240719P001250002024-07-15 1:31PM EDT125.000.010.000.530.00-681287.50%
MPC240719P001300002024-07-12 10:45AM EDT130.000.050.000.750.00-1233269.53%
MPC240719P001350002024-07-18 9:42AM EDT135.000.010.000.750.00-5416234.18%
MPC240719P001400002024-07-18 12:59PM EDT140.000.010.000.030.00-15433123.44%
MPC240719P001420002024-07-19 9:40AM EDT142.000.020.000.040.00-1028117.19%
MPC240719P001430002024-07-18 12:20PM EDT143.000.020.000.220.00-4648141.80%
MPC240719P001440002024-07-18 2:01PM EDT144.000.020.000.220.00-54135.94%
MPC240719P001450002024-07-19 1:57PM EDT145.000.010.000.03-0.03-75.00%181,55899.22%
MPC240719P001470002024-07-17 11:17AM EDT147.000.020.000.220.00--6118.75%
MPC240719P001490002024-07-10 12:53PM EDT149.000.200.000.830.00--11140.82%
MPC240719P001500002024-07-19 1:59PM EDT150.000.010.000.03-0.03-75.00%3392076.56%
MPC240719P001525002024-07-19 12:49PM EDT152.500.010.010.03-0.03-75.00%272567.19%
MPC240719P001550002024-07-17 10:26AM EDT155.000.040.000.230.00-45,70673.05%
MPC240719P001575002024-07-19 12:30PM EDT157.500.030.010.24-0.22-88.00%154558.98%
MPC240719P001600002024-07-19 2:17PM EDT160.000.070.020.07-0.23-76.67%202,03138.28%
MPC240719P001625002024-07-19 1:53PM EDT162.500.050.020.08-0.48-90.57%6031524.02%
MPC240719P001650002024-07-19 2:24PM EDT165.000.400.420.51-1.22-75.31%1,0961,46719.14%
MPC240719P001675002024-07-19 2:14PM EDT167.502.192.042.83-1.02-31.78%917343.12%
MPC240719P001700002024-07-19 2:01PM EDT170.004.304.405.65-1.72-28.57%281,33151.37%
MPC240719P001725002024-07-17 1:46PM EDT172.507.065.357.850.00-224984.67%
MPC240719P001750002024-07-19 2:22PM EDT175.009.508.7510.25-1.47-13.40%636097.27%
MPC240719P001775002024-07-09 11:01AM EDT177.5011.8010.6013.100.00-127131.64%
MPC240719P001800002024-07-19 10:37AM EDT180.0014.0013.6015.55-0.93-6.23%3413145.70%
MPC240719P001850002024-07-15 9:57AM EDT185.0017.4918.0020.600.00-923179.39%
MPC240719P001900002024-07-12 10:10AM EDT190.0027.3623.0025.600.00-10208.30%
MPC240719P001950002024-07-11 3:01PM EDT195.0029.6127.8030.550.00-361232.23%
MPC240719P002000002024-05-15 3:46PM EDT200.0027.8528.6030.800.00-1010.00%
MPC240719P002100002024-07-11 3:35PM EDT210.0045.3242.8045.550.00-99305.08%
MPC240719P002200002024-07-11 3:35PM EDT220.0055.3452.8055.350.00-70330.47%
MPC240719P002300002024-05-17 3:09PM EDT230.0048.9058.0561.600.00-6000.00%