Deutsche Märkte geschlossen

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
165,13+0,61 (+0,37%)
Ab 02:45PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC241220C000800002024-01-19 2:46PM EDT80.0074.2589.1593.350.00-21108.00%
MPC241220C000850002024-01-19 2:46PM EDT85.0069.6084.0587.700.00-2198.54%
MPC241220C000900002024-01-19 3:04PM EDT90.0065.2079.5083.200.00-2194.38%
MPC241220C000950002024-01-19 3:04PM EDT95.0060.8575.0078.400.00-2189.65%
MPC241220C001000002024-07-08 10:22AM EDT100.0071.3065.4068.650.00-1256.74%
MPC241220C001050002024-01-19 2:46PM EDT105.0052.2565.6069.350.00-161080.84%
MPC241220C001100002024-01-19 2:44PM EDT110.0047.9562.0065.050.00-2679.22%
MPC241220C001150002024-01-18 4:55PM EDT115.0043.4557.3061.100.00-101075.89%
MPC241220C001200002024-02-26 10:52AM EDT120.0057.6078.6080.950.00-44153.80%
MPC241220C001250002024-01-19 2:47PM EDT125.0036.6048.2051.350.00-151466.41%
MPC241220C001300002024-06-27 3:01PM EDT130.0046.2038.5539.050.00-1240.89%
MPC241220C001350002024-04-12 11:26AM EDT135.0080.5747.1050.400.00-2281.74%
MPC241220C001400002024-04-19 12:09PM EDT140.0061.5544.5045.850.00-1279.21%
MPC241220C001450002024-05-14 3:34PM EDT145.0034.8032.2033.300.00-27252.87%
MPC241220C001500002024-07-17 10:28AM EDT150.0027.0422.8523.300.00-11435.49%
MPC241220C001550002024-06-25 10:38AM EDT155.0027.1019.6019.950.00-44634.49%
MPC241220C001600002024-07-18 3:23PM EDT160.0016.5016.6016.850.00-16133.52%
MPC241220C001650002024-07-16 3:55PM EDT165.0015.3513.9514.100.00-15532.76%
MPC241220C001700002024-07-18 2:02PM EDT170.0012.2511.5011.750.00-447632.31%
MPC241220C001750002024-07-18 11:39AM EDT175.0010.509.4010.100.00-76132.87%
MPC241220C001800002024-07-19 10:50AM EDT180.008.027.707.90-1.23-13.30%422531.51%
MPC241220C001850002024-07-16 2:40PM EDT185.006.956.256.400.00-617131.23%
MPC241220C001900002024-07-18 2:43PM EDT190.005.154.905.100.00-11,25430.87%
MPC241220C001950002024-07-18 2:58PM EDT195.004.003.954.100.00-314130.78%
MPC241220C002000002024-07-19 12:43PM EDT200.003.293.103.25-0.16-4.64%122630.63%
MPC241220C002100002024-07-19 10:39AM EDT210.002.001.901.99-0.04-1.96%17930.32%
MPC241220C002200002024-07-15 12:17PM EDT220.001.151.011.23-0.31-21.23%35230.34%
MPC241220C002300002024-07-05 1:35PM EDT230.001.150.680.750.00-125630.38%
MPC241220C002400002024-07-11 12:38PM EDT240.000.400.090.800.00-17333.77%
MPC241220C002500002024-06-20 11:49AM EDT250.000.850.010.600.00-14835634.72%
MPC241220C002600002024-06-12 1:50PM EDT260.000.420.070.620.00-321137.49%
MPC241220C002700002024-06-03 12:16PM EDT270.000.350.051.490.00-1047.12%
MPC241220C002800002024-05-03 11:31AM EDT280.000.690.200.340.00-206338.48%
MPC241220C002900002024-05-17 11:10AM EDT290.000.260.002.250.00-202056.90%
MPC241220C003000002024-05-20 9:52AM EDT300.000.150.002.200.00-110251.39%
MPC241220C003200002024-07-05 1:06PM EDT320.000.030.000.240.00-2344.14%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC241220P000800002024-05-14 11:08AM EDT80.000.130.000.330.00-7955.13%
MPC241220P000850002024-01-16 2:27PM EDT85.001.080.251.010.00--256.84%
MPC241220P000950002024-01-16 11:04AM EDT95.001.750.521.480.00--553.08%
MPC241220P001000002024-05-22 11:41AM EDT100.000.380.150.980.00--2048.66%
MPC241220P001050002024-06-12 1:54PM EDT105.000.600.220.920.00--144.06%
MPC241220P001100002024-05-14 12:22PM EDT110.000.860.401.150.00-1642.32%
MPC241220P001150002024-05-07 2:31PM EDT115.000.920.611.050.00-1837.70%
MPC241220P001200002024-07-18 2:54PM EDT120.001.121.141.210.00-1016835.28%
MPC241220P001250002024-07-18 2:54PM EDT125.001.521.541.630.00-101334.29%
MPC241220P001300002024-07-17 9:47AM EDT130.001.562.032.170.00-115833.34%
MPC241220P001350002024-07-10 3:18PM EDT135.003.402.682.920.00-12932.67%
MPC241220P001400002024-07-18 2:59PM EDT140.003.623.553.750.00-215131.64%
MPC241220P001450002024-07-15 12:47PM EDT145.004.024.554.850.00-61430.87%
MPC241220P001500002024-07-17 9:32AM EDT150.005.005.906.200.00-111330.14%
MPC241220P001550002024-07-17 3:32PM EDT155.007.407.407.800.00-1718429.38%
MPC241220P001600002024-07-18 10:17AM EDT160.009.309.359.650.00-917928.54%
MPC241220P001650002024-07-18 3:37PM EDT165.0011.8011.7512.00-0.20-1.67%257428.16%
MPC241220P001700002024-07-18 10:15AM EDT170.0014.1014.3014.550.00-764927.50%
MPC241220P001750002024-07-15 12:05PM EDT175.0015.6517.2017.450.00-151,06026.89%
MPC241220P001800002024-07-10 11:38AM EDT180.0022.0820.4020.700.00-165426.37%
MPC241220P001850002024-07-01 3:01PM EDT185.0018.4023.8524.250.00-163325.86%
MPC241220P001900002024-07-19 2:06PM EDT190.0027.3027.0528.05+6.43+30.81%753225.26%
MPC241220P001950002024-05-21 3:59PM EDT195.0023.7025.0527.000.00-55350.00%
MPC241220P002000002024-04-30 10:09AM EDT200.0021.0330.1031.350.00-1190.00%
MPC241220P002100002024-05-06 12:34PM EDT210.0031.6537.1538.550.00-190.00%
MPC241220P002200002024-03-15 3:49PM EDT220.0033.4025.7026.200.00-201020.00%
MPC241220P002400002024-04-05 11:29AM EDT240.0031.9656.6559.650.00-440.00%