Deutsche Märkte geschlossen
Nikkei 225
36.833,27 +1.213,50 (+3,41%) Dow Jones 30
41.042,69 +180,98 (+0,44%) Bitcoin EUR
52.680,51 +674,72 (+1,30%) XRP EUR
0,51 +0,02 (+4,50%) Nasdaq Compositive
17.577,64 +182,11 (+1,05%) S&P 500
5.594,56 +40,43 (+0,73%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:24PM EDT. Markt geöffnet.
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241018C00105000 | 2024-04-16 10:54AM EDT | 105.00 | 99.48 | 75.30 | 78.70 | 0.00 | - | - | 1 | 267.48% |
| MPC241018C00135000 | 2024-08-29 11:23AM EDT | 135.00 | 36.25 | 26.75 | 27.50 | 0.00 | - | 1 | 58 | 47.51% |
| MPC241018C00140000 | 2024-09-10 10:13AM EDT | 140.00 | 22.80 | 22.15 | 24.35 | 0.00 | - | 10 | 16 | 55.31% |
| MPC241018C00145000 | 2024-06-25 10:23AM EDT | 145.00 | 32.58 | 25.15 | 26.55 | 0.00 | - | 1 | 34 | 85.28% |
| MPC241018C00150000 | 2024-09-11 11:04AM EDT | 150.00 | 12.45 | 13.75 | 14.20 | 0.00 | - | 10 | 65 | 36.91% |
| MPC241018C00155000 | 2024-09-12 1:59PM EDT | 155.00 | 10.38 | 10.05 | 10.25 | +1.38 | +15.33% | 13 | 66 | 33.46% |
| MPC241018C00160000 | 2024-09-12 2:22PM EDT | 160.00 | 7.10 | 6.95 | 7.05 | +1.01 | +16.58% | 48 | 119 | 31.60% |
| MPC241018C00165000 | 2024-09-12 2:51PM EDT | 165.00 | 4.55 | 4.50 | 4.65 | +0.65 | +16.67% | 17 | 212 | 30.81% |
| MPC241018C00170000 | 2024-09-12 1:41PM EDT | 170.00 | 3.00 | 2.76 | 2.82 | +0.85 | +39.53% | 41 | 501 | 29.82% |
| MPC241018C00175000 | 2024-09-12 2:08PM EDT | 175.00 | 1.67 | 1.57 | 1.69 | +0.37 | +28.46% | 45 | 333 | 29.75% |
| MPC241018C00180000 | 2024-09-12 2:42PM EDT | 180.00 | 0.96 | 0.87 | 0.95 | +0.19 | +24.68% | 130 | 1,247 | 29.57% |
| MPC241018C00185000 | 2024-09-12 1:24PM EDT | 185.00 | 0.53 | 0.48 | 0.55 | +0.13 | +32.50% | 14 | 653 | 30.01% |
| MPC241018C00190000 | 2024-09-12 12:19PM EDT | 190.00 | 0.32 | 0.23 | 0.38 | +0.03 | +10.34% | 16 | 1,372 | 31.67% |
| MPC241018C00195000 | 2024-09-09 12:59PM EDT | 195.00 | 0.43 | 0.06 | 0.53 | 0.00 | - | 12 | 304 | 38.04% |
| MPC241018C00200000 | 2024-09-12 12:43PM EDT | 200.00 | 0.17 | 0.04 | 0.30 | +0.06 | +54.55% | 21 | 649 | 37.50% |
| MPC241018C00210000 | 2024-09-10 1:40PM EDT | 210.00 | 0.41 | 0.02 | 0.14 | 0.00 | - | 1 | 310 | 39.16% |
| MPC241018C00220000 | 2024-09-11 12:44PM EDT | 220.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 10 | 125 | 42.87% |
| MPC241018C00230000 | 2024-08-28 3:47PM EDT | 230.00 | 0.15 | 0.01 | 0.25 | 0.00 | - | 2 | 238 | 54.59% |
| MPC241018C00240000 | 2024-05-17 1:31PM EDT | 240.00 | 0.79 | 0.10 | 0.75 | 0.00 | - | 1 | 75 | 65.09% |
| MPC241018C00250000 | 2024-08-26 2:57PM EDT | 250.00 | 0.05 | 0.01 | 0.23 | 0.00 | - | 10 | 145 | 58.79% |
| MPC241018C00260000 | 2024-08-21 10:07AM EDT | 260.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 34 | 62.89% |
| MPC241018C00270000 | 2024-07-09 2:34PM EDT | 270.00 | 0.05 | 0.00 | 1.17 | 0.00 | - | 1 | 782 | 84.42% |
| MPC241018C00280000 | 2024-04-26 2:59PM EDT | 280.00 | 1.02 | 0.02 | 1.32 | 0.00 | - | 1 | 99 | 91.11% |
| MPC241018C00320000 | 2024-08-08 10:14AM EDT | 320.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 42 | 45 | 84.18% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241018P00085000 | 2024-08-05 2:13PM EDT | 85.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | - | 2 | 86.52% |
| MPC241018P00090000 | 2024-09-12 9:30AM EDT | 90.00 | 0.10 | 0.01 | 0.13 | +0.05 | +100.00% | 1 | 196 | 75.20% |
| MPC241018P00095000 | 2024-07-08 3:40PM EDT | 95.00 | 0.10 | 0.06 | 0.72 | 0.00 | - | - | 2 | 87.89% |
| MPC241018P00110000 | 2024-02-28 2:06PM EDT | 110.00 | 1.15 | 0.29 | 0.42 | 0.00 | - | 3 | 3 | 65.23% |
| MPC241018P00115000 | 2024-05-14 10:05AM EDT | 115.00 | 0.48 | 0.18 | 0.83 | 0.00 | - | - | 1 | 62.70% |
| MPC241018P00120000 | 2024-08-05 3:28PM EDT | 120.00 | 1.07 | 0.00 | 2.22 | 0.00 | - | 3 | 6 | 66.77% |
| MPC241018P00125000 | 2024-09-11 11:33AM EDT | 125.00 | 0.44 | 0.02 | 0.69 | 0.00 | - | 50 | 60 | 53.00% |
| MPC241018P00130000 | 2024-09-11 11:33AM EDT | 130.00 | 0.56 | 0.18 | 0.81 | 0.00 | - | 51 | 73 | 48.17% |
| MPC241018P00135000 | 2024-09-12 9:48AM EDT | 135.00 | 0.60 | 0.46 | 0.57 | -0.05 | -7.69% | 10 | 99 | 38.06% |
| MPC241018P00140000 | 2024-09-12 2:51PM EDT | 140.00 | 0.79 | 0.79 | 0.86 | -0.26 | -24.76% | 27 | 248 | 35.45% |
| MPC241018P00145000 | 2024-09-12 10:19AM EDT | 145.00 | 1.51 | 1.23 | 1.38 | -0.24 | -13.71% | 10 | 82 | 33.51% |
| MPC241018P00150000 | 2024-09-12 12:38PM EDT | 150.00 | 2.12 | 2.07 | 2.20 | -0.48 | -18.46% | 38 | 2,010 | 31.73% |
| MPC241018P00155000 | 2024-09-11 10:40AM EDT | 155.00 | 4.50 | 3.35 | 3.50 | 0.00 | - | 3 | 177 | 30.38% |
| MPC241018P00160000 | 2024-09-12 2:15PM EDT | 160.00 | 5.15 | 5.20 | 5.40 | -1.02 | -16.53% | 18 | 494 | 29.28% |
| MPC241018P00165000 | 2024-09-12 1:27PM EDT | 165.00 | 7.50 | 7.70 | 7.95 | -1.75 | -18.92% | 13 | 231 | 28.21% |
| MPC241018P00170000 | 2024-09-11 9:56AM EDT | 170.00 | 11.80 | 11.10 | 11.45 | -0.28 | -2.32% | 1 | 225 | 28.74% |
| MPC241018P00175000 | 2024-09-12 11:28AM EDT | 175.00 | 14.62 | 14.15 | 14.90 | -2.50 | -14.60% | 1 | 225 | 25.27% |
| MPC241018P00180000 | 2024-09-12 11:27AM EDT | 180.00 | 19.30 | 18.50 | 19.75 | +0.42 | +2.22% | 2 | 955 | 29.36% |
| MPC241018P00185000 | 2024-09-03 10:19AM EDT | 185.00 | 13.20 | 23.70 | 25.00 | 0.00 | - | 1 | 125 | 36.69% |
| MPC241018P00190000 | 2024-08-20 1:47PM EDT | 190.00 | 19.24 | 27.30 | 30.25 | 0.00 | - | 1 | 0 | 43.82% |
| MPC241018P00195000 | 2024-09-11 3:01PM EDT | 195.00 | 35.80 | 32.45 | 35.25 | 0.00 | - | 1 | 0 | 48.47% |
| MPC241018P00200000 | 2024-08-19 10:40AM EDT | 200.00 | 21.30 | 37.10 | 40.60 | 0.00 | - | 1 | 0 | 56.23% |
| MPC241018P00210000 | 2024-05-13 12:06PM EDT | 210.00 | 33.31 | 39.35 | 43.15 | 0.00 | - | 5 | 41 | 0.00% |
| MPC241018P00220000 | 2024-04-15 10:09AM EDT | 220.00 | 23.05 | 47.70 | 50.55 | 0.00 | - | 1 | 9 | 0.00% |
