Deutsche Märkte geschlossen

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
164,52-1,04 (-0,63%)
Börsenschluss: 04:00PM EDT
164,52 0,00 (0,00%)
Nachbörse: 04:20PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC240816C001400002024-07-09 12:47PM EDT140.0027.0825.0026.950.00-101250.42%
MPC240816C001450002024-07-15 9:37AM EDT145.0022.9420.3021.55-0.53-2.26%11747.71%
MPC240816C001500002024-07-17 2:08PM EDT150.0016.6516.1017.850.00-64648.65%
MPC240816C001550002024-07-17 3:55PM EDT155.0013.3012.1513.350.00-155842.00%
MPC240816C001600002024-07-18 2:47PM EDT160.009.158.759.05-1.35-12.26%286535.27%
MPC240816C001650002024-07-18 3:20PM EDT165.006.355.906.10-0.84-11.68%1693,09933.64%
MPC240816C001700002024-07-18 3:46PM EDT170.003.853.753.95-0.88-18.60%15481733.02%
MPC240816C001750002024-07-18 3:31PM EDT175.002.402.262.61-0.37-13.36%7884833.81%
MPC240816C001800002024-07-18 3:57PM EDT180.001.381.341.48-0.11-7.38%1975532.94%
MPC240816C001850002024-07-18 12:48PM EDT185.001.160.790.97+0.10+9.43%261,39934.25%
MPC240816C001900002024-07-18 12:17PM EDT190.000.660.430.88-0.12-15.38%267338.50%
MPC240816C001950002024-07-18 1:34PM EDT195.000.300.230.54-0.05-14.29%155238.67%
MPC240816C002000002024-07-17 2:14PM EDT200.000.220.081.440.00-1613154.59%
MPC240816C002100002024-06-24 2:05PM EDT210.000.430.000.600.00-22052.20%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC240816P001150002024-07-15 11:48AM EDT115.000.050.002.180.00-2285.79%
MPC240816P001300002024-07-12 12:48PM EDT130.000.240.081.460.00--2056.52%
MPC240816P001350002024-07-09 10:13AM EDT135.000.350.141.570.00-11150.56%
MPC240816P001400002024-07-12 10:12AM EDT140.000.660.420.520.00-103338.26%
MPC240816P001450002024-07-17 12:52PM EDT145.000.690.780.870.00-15736.23%
MPC240816P001500002024-07-18 1:35PM EDT150.001.241.341.66+0.04+3.33%712936.16%
MPC240816P001550002024-07-18 3:11PM EDT155.002.302.252.44+0.09+4.07%321,36333.11%
MPC240816P001600002024-07-18 3:19PM EDT160.003.803.753.95-0.25-6.17%3347832.02%
MPC240816P001650002024-07-18 3:45PM EDT165.006.005.006.05+0.25+4.35%831,55030.83%
MPC240816P001700002024-07-18 3:31PM EDT170.008.757.908.90+0.50+6.06%341,02730.07%
MPC240816P001750002024-07-18 2:04PM EDT175.0011.0010.9012.55-1.45-11.65%2795930.34%
MPC240816P001800002024-07-17 9:55AM EDT180.0010.7014.8016.750.00-137431.23%
MPC240816P001850002024-07-02 3:46PM EDT185.0013.3020.3022.700.00-1614945.02%
MPC240816P001900002024-06-14 11:57AM EDT190.0021.2523.8526.000.00-22133.84%
MPC240816P001950002024-06-07 2:44PM EDT195.0019.9023.1525.750.00-210.00%