Deutsche Märkte geschlossen

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
164,52-1,04 (-0,63%)
Börsenschluss: 04:00PM EDT
164,52 0,00 (0,00%)
Nachbörse: 04:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC240920C000900002024-01-23 11:52AM EDT90.0064.1076.5580.000.00-21123.11%
MPC240920C001000002024-05-14 3:46PM EDT100.0073.4569.7573.600.00-2940132.47%
MPC240920C001050002024-02-29 11:03AM EDT105.0062.4096.3599.850.00-13306.87%
MPC240920C001100002024-05-14 10:09AM EDT110.0061.8760.4063.150.00-49114.59%
MPC240920C001150002024-01-30 10:57AM EDT115.0049.4055.5056.700.00-23101.66%
MPC240920C001200002024-01-19 3:04PM EDT120.0038.2551.5055.000.00-84105.75%
MPC240920C001250002024-07-10 1:33PM EDT125.0038.5038.2542.500.00-11363.11%
MPC240920C001300002024-07-15 9:32AM EDT130.0037.8034.0536.800.00-611651.75%
MPC240920C001350002024-07-08 9:42AM EDT135.0037.7830.2031.950.00-11846.73%
MPC240920C001400002024-07-17 11:03AM EDT140.0029.5225.1026.600.00-11238.51%
MPC240920C001450002024-07-09 3:47PM EDT145.0021.7020.8022.300.00-293236.62%
MPC240920C001500002024-07-17 12:30PM EDT150.0020.3816.7518.500.00-13736.06%
MPC240920C001550002024-07-17 12:48PM EDT155.0015.7513.1515.450.00-13537.13%
MPC240920C001600002024-07-18 2:47PM EDT160.0011.7010.3511.25-1.75-13.01%53732.26%
MPC240920C001650002024-07-18 12:08PM EDT165.009.958.158.45+0.58+6.19%928431.34%
MPC240920C001700002024-07-18 3:47PM EDT170.006.005.906.15-0.75-11.11%4121230.61%
MPC240920C001750002024-07-17 3:23PM EDT175.004.604.154.40-0.10-2.13%269530.29%
MPC240920C001800002024-07-18 3:42PM EDT180.003.042.903.10-0.36-10.59%51,49230.19%
MPC240920C001850002024-07-17 9:57AM EDT185.002.581.962.17-1.17-31.20%249130.31%
MPC240920C001900002024-07-17 9:44AM EDT190.002.531.051.430.00-242430.04%
MPC240920C001950002024-07-17 10:27AM EDT195.001.600.861.060.00-164330.95%
MPC240920C002000002024-07-18 3:42PM EDT200.000.620.550.68-0.27-30.34%51,73430.74%
MPC240920C002100002024-07-17 12:54PM EDT210.000.370.200.770.00-2652037.38%
MPC240920C002200002024-07-15 12:45PM EDT220.000.320.060.400.00-399237.65%
MPC240920C002300002024-07-17 1:35PM EDT230.000.110.030.760.00-19847.49%
MPC240920C002400002024-05-30 11:48AM EDT240.000.180.051.420.00-314451.73%
MPC240920C002500002024-05-20 12:04PM EDT250.000.180.031.370.00-17657355.52%
MPC240920C002600002024-06-17 10:23AM EDT260.000.150.010.110.00-13345.31%
MPC240920C002700002024-06-28 11:40AM EDT270.000.110.001.280.00-223362.40%
MPC240920C002800002024-04-05 3:53PM EDT280.003.500.070.160.00-11851.76%
MPC240920C002900002024-04-30 2:16PM EDT290.000.170.000.260.00-1555.47%
MPC240920C003000002024-06-25 9:30AM EDT300.000.020.001.280.00-102472.68%
MPC240920C003200002024-04-22 11:06AM EDT320.000.160.000.240.00-14962.99%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC240920P000750002024-05-13 3:38PM EDT75.000.010.002.140.00-1012112.84%
MPC240920P000800002024-05-10 10:26AM EDT80.000.050.000.420.00-81679.30%
MPC240920P000900002024-02-28 12:08PM EDT90.000.260.030.280.00--464.65%
MPC240920P000950002024-07-16 11:10AM EDT95.000.100.001.330.00-1875.15%
MPC240920P001000002024-04-18 12:26PM EDT100.000.150.030.320.00-102655.27%
MPC240920P001050002024-01-10 11:51AM EDT105.002.050.411.150.00--365.33%
MPC240920P001100002024-05-29 10:48AM EDT110.000.180.012.230.00-2764.53%
MPC240920P001150002024-07-10 9:48AM EDT115.000.280.031.380.00-101952.93%
MPC240920P001200002024-01-05 11:33AM EDT120.004.001.682.400.00-2262.13%
MPC240920P001250002024-05-14 11:10AM EDT125.000.660.100.850.00-111444.43%
MPC240920P001300002024-07-17 9:47AM EDT130.000.480.390.800.00-128038.75%
MPC240920P001350002024-07-12 10:27AM EDT135.000.950.740.920.00-123835.00%
MPC240920P001400002024-07-16 12:03PM EDT140.000.980.991.290.00-19233.02%
MPC240920P001450002024-07-18 9:49AM EDT145.001.681.761.94+0.25+17.48%48731.89%
MPC240920P001500002024-07-17 2:58PM EDT150.002.692.572.900.00-4417630.99%
MPC240920P001550002024-07-18 2:20PM EDT155.003.654.004.25-0.29-7.36%147630.30%
MPC240920P001600002024-07-18 10:44AM EDT160.005.505.806.00-0.10-1.79%512129.53%
MPC240920P001650002024-07-18 9:49AM EDT165.007.258.058.25+0.22+3.13%323228.89%
MPC240920P001700002024-07-18 3:47PM EDT170.0010.9010.7511.05+0.70+6.86%2125928.49%
MPC240920P001750002024-07-17 9:30AM EDT175.0013.5013.9515.35+1.72+14.60%1046032.14%
MPC240920P001800002024-07-17 9:56AM EDT180.0016.5016.7518.70+3.60+27.91%61,15530.74%
MPC240920P001850002024-07-15 2:37PM EDT185.0019.8520.8522.300.00-118228.47%
MPC240920P001900002024-07-12 11:32AM EDT190.0027.2825.6527.800.00-39635.24%
MPC240920P001950002024-06-06 2:40PM EDT195.0022.2023.0026.500.00-21090.00%
MPC240920P002000002024-04-30 2:35PM EDT200.0020.3227.3529.700.00-15680.00%
MPC240920P002100002024-04-30 1:29PM EDT210.0029.1736.3539.750.00-11030.00%
MPC240920P002200002024-05-15 3:12PM EDT220.0046.0048.0551.600.00-22000.00%
MPC240920P002300002024-05-15 3:45PM EDT230.0057.7258.0561.600.00-200.00%
MPC240920P002400002024-05-15 3:45PM EDT240.0067.7468.1571.500.00--00.00%