Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.438,87 +342,10 (+0,83%) Gold
2.610,80 +30,20 (+1,17%) EUR/USD
1,1086 +0,0010 (+0,09%) Bitcoin EUR
53.773,62 +1.150,72 (+2,19%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:17PM EDT. Markt geöffnet.
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241115C00100000 | 2024-07-25 10:13AM EDT | 100.00 | 68.71 | 75.30 | 77.20 | 0.00 | - | 2 | 1 | 162.15% |
| MPC241115C00130000 | 2024-08-20 3:02PM EDT | 130.00 | 43.92 | 37.05 | 37.70 | 0.00 | - | - | 40 | 53.71% |
| MPC241115C00135000 | 2024-07-05 10:23AM EDT | 135.00 | 39.69 | 32.25 | 35.50 | 0.00 | - | 2 | 2 | 56.80% |
| MPC241115C00140000 | 2024-08-02 9:31AM EDT | 140.00 | 33.28 | 39.10 | 39.85 | 0.00 | - | 2 | 22 | 99.33% |
| MPC241115C00145000 | 2024-07-17 2:03PM EDT | 145.00 | 25.40 | 35.85 | 38.80 | 0.00 | - | - | 1 | 101.96% |
| MPC241115C00150000 | 2024-09-05 9:33AM EDT | 150.00 | 24.85 | 19.60 | 20.50 | 0.00 | - | 1 | 5 | 43.92% |
| MPC241115C00155000 | 2024-09-13 10:56AM EDT | 155.00 | 15.84 | 15.85 | 16.25 | +2.54 | +19.10% | 1 | 33 | 39.53% |
| MPC241115C00160000 | 2024-09-13 1:35PM EDT | 160.00 | 12.85 | 12.50 | 12.70 | +2.60 | +25.37% | 1 | 34 | 37.04% |
| MPC241115C00165000 | 2024-09-13 10:58AM EDT | 165.00 | 9.45 | 9.60 | 9.85 | +1.75 | +22.73% | 14 | 147 | 35.90% |
| MPC241115C00170000 | 2024-09-13 12:24PM EDT | 170.00 | 7.00 | 7.20 | 7.35 | +1.44 | +25.90% | 11 | 369 | 34.61% |
| MPC241115C00175000 | 2024-09-13 12:41PM EDT | 175.00 | 5.15 | 5.20 | 5.40 | +1.30 | +33.77% | 24 | 449 | 33.87% |
| MPC241115C00180000 | 2024-09-13 1:32PM EDT | 180.00 | 3.90 | 3.65 | 3.85 | +1.10 | +39.29% | 2 | 365 | 33.20% |
| MPC241115C00185000 | 2024-09-12 9:44AM EDT | 185.00 | 1.70 | 2.50 | 2.71 | 0.00 | - | 2 | 202 | 32.84% |
| MPC241115C00190000 | 2024-09-13 10:12AM EDT | 190.00 | 1.60 | 1.67 | 2.26 | +0.47 | +41.59% | 10 | 153 | 34.77% |
| MPC241115C00195000 | 2024-09-12 10:51AM EDT | 195.00 | 0.78 | 1.09 | 1.27 | 0.00 | - | 3 | 154 | 32.40% |
| MPC241115C00200000 | 2024-09-13 10:53AM EDT | 200.00 | 0.74 | 0.70 | 1.00 | +0.24 | +48.00% | 10 | 135 | 33.62% |
| MPC241115C00210000 | 2024-08-27 2:35PM EDT | 210.00 | 0.68 | 0.01 | 0.74 | 0.00 | - | 5 | 75 | 37.04% |
| MPC241115C00220000 | 2024-08-15 1:26PM EDT | 220.00 | 1.08 | 0.02 | 0.50 | 0.00 | - | 1 | 16 | 39.23% |
| MPC241115C00230000 | 2024-08-08 10:01AM EDT | 230.00 | 0.73 | 0.01 | 0.53 | 0.00 | - | 1 | 26 | 44.39% |
| MPC241115C00240000 | 2024-09-05 9:30AM EDT | 240.00 | 0.10 | 0.00 | 0.31 | 0.00 | - | - | 3 | 44.68% |
| MPC241115C00250000 | 2024-08-15 2:17PM EDT | 250.00 | 0.15 | 0.00 | 0.26 | 0.00 | - | - | 35 | 47.31% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241115P00125000 | 2024-07-31 9:56AM EDT | 125.00 | 0.56 | 0.00 | 0.84 | 0.00 | - | - | 2 | 44.95% |
| MPC241115P00130000 | 2024-07-31 3:48PM EDT | 130.00 | 1.01 | 0.24 | 0.95 | 0.00 | - | 1 | 3 | 41.02% |
| MPC241115P00135000 | 2024-09-09 3:52PM EDT | 135.00 | 1.30 | 0.91 | 1.06 | 0.00 | - | 1 | 23 | 36.94% |
| MPC241115P00140000 | 2024-09-12 10:28AM EDT | 140.00 | 2.06 | 1.35 | 1.55 | 0.00 | - | 1 | 21 | 35.57% |
| MPC241115P00145000 | 2024-09-13 12:01PM EDT | 145.00 | 2.10 | 2.03 | 2.24 | -0.92 | -30.46% | 1 | 783 | 34.30% |
| MPC241115P00150000 | 2024-09-13 10:14AM EDT | 150.00 | 3.30 | 2.92 | 3.10 | -0.65 | -16.46% | 285 | 420 | 32.65% |
| MPC241115P00155000 | 2024-09-12 1:10PM EDT | 155.00 | 5.45 | 4.10 | 4.30 | 0.00 | - | 9 | 239 | 31.25% |
| MPC241115P00160000 | 2024-09-13 11:11AM EDT | 160.00 | 6.25 | 5.75 | 5.90 | -1.16 | -15.65% | 88 | 378 | 29.98% |
| MPC241115P00165000 | 2024-09-12 1:29PM EDT | 165.00 | 9.75 | 7.80 | 8.00 | 0.00 | - | 7 | 769 | 28.93% |
| MPC241115P00170000 | 2024-09-12 11:26AM EDT | 170.00 | 12.95 | 10.40 | 10.60 | 0.00 | - | 2 | 578 | 27.92% |
| MPC241115P00175000 | 2024-09-11 10:33AM EDT | 175.00 | 18.28 | 13.35 | 13.60 | 0.00 | - | 5 | 194 | 26.50% |
| MPC241115P00180000 | 2024-09-12 9:49AM EDT | 180.00 | 22.10 | 16.85 | 17.15 | 0.00 | - | 1 | 128 | 25.23% |
| MPC241115P00185000 | 2024-08-30 12:46PM EDT | 185.00 | 13.00 | 20.75 | 21.15 | 0.00 | - | 2 | 41 | 23.85% |
| MPC241115P00190000 | 2024-09-13 10:31AM EDT | 190.00 | 26.67 | 25.00 | 25.40 | +6.47 | +32.03% | 1 | 3 | 20.75% |
| MPC241115P00195000 | 2024-08-23 12:39PM EDT | 195.00 | 21.90 | 29.50 | 30.05 | 0.00 | - | 1 | 0 | 0.00% |
| MPC241115P00210000 | 2024-08-26 11:13AM EDT | 210.00 | 35.40 | 43.40 | 46.25 | 0.00 | - | 1 | 0 | 41.28% |
