Deutsche Märkte geschlossen

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
170,07-0,44 (-0,26%)
Börsenschluss: 04:00PM EDT
171,66 +1,59 (+0,93%)
Nachbörse: 08:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC250117C000475002023-08-21 1:13PM EDT47.5094.75104.60106.600.00-110.00%
MPC250117C000500002024-05-24 2:07PM EDT50.00127.04119.10122.400.00-1184.57%
MPC250117C000550002024-01-31 12:27PM EDT55.00110.540.000.000.00-100.00%
MPC250117C000600002024-02-20 11:36AM EDT60.00106.38137.90141.750.00-200257.08%
MPC250117C000650002024-04-10 12:02PM EDT65.00147.52113.00116.550.00-211135.14%
MPC250117C000700002024-04-10 12:02PM EDT70.00142.67108.50111.650.00-2165127.75%
MPC250117C000750002024-01-17 4:22PM EDT75.0077.8893.6097.200.00-2,4852,72851.71%
MPC250117C000800002024-04-01 3:55PM EDT80.00125.5098.10101.100.00-1639109.69%
MPC250117C000825002023-10-26 9:35AM EDT82.5065.1069.5071.700.00-100.00%
MPC250117C000850002024-04-09 3:28PM EDT85.00126.9797.65100.000.00-3230120.08%
MPC250117C000875002024-01-31 10:45AM EDT87.5084.510.000.000.00-130.00%
MPC250117C000900002024-04-29 9:56AM EDT90.00111.0085.3088.900.00-166685.56%
MPC250117C000925002024-03-14 9:51AM EDT92.5098.56116.20119.250.00-19204.02%
MPC250117C000950002024-05-07 10:19AM EDT95.0088.5080.6084.600.00-1618681.98%
MPC250117C000975002024-04-02 9:31AM EDT97.50110.7481.7086.300.00-13293.99%
MPC250117C001000002024-05-17 1:52PM EDT100.0082.4070.5074.100.00-111351.98%
MPC250117C001050002024-05-07 10:12AM EDT105.0078.7571.6075.100.00-36574.08%
MPC250117C001100002024-05-14 10:09AM EDT110.0063.5962.0565.300.00-422651.06%
MPC250117C001150002024-04-30 3:22PM EDT115.0071.9860.2062.000.00-140056.41%
MPC250117C001200002024-05-14 3:47PM EDT120.0057.3253.0056.250.00-46752.57%
MPC250117C001250002024-05-14 2:26PM EDT125.0051.2549.7050.800.00-16846.89%
MPC250117C001300002024-05-09 10:18AM EDT130.0056.9548.5550.800.00-116354.05%
MPC250117C001350002024-06-13 9:35AM EDT135.0042.4540.8542.150.00-126242.75%
MPC250117C001400002024-06-12 12:33PM EDT140.0036.1536.7037.450.00-358039.46%
MPC250117C001450002024-05-23 12:16PM EDT145.0039.9532.7534.200.00-141939.65%
MPC250117C001500002024-06-12 9:33AM EDT150.0029.2029.2030.30-4.79-14.09%139737.89%
MPC250117C001550002024-06-11 12:24PM EDT155.0029.5225.9027.050.00-251037.24%
MPC250117C001600002024-06-13 2:00PM EDT160.0023.4322.4023.900.00-127936.42%
MPC250117C001650002024-06-14 2:48PM EDT165.0019.6019.9020.75-4.75-19.51%177635.23%
MPC250117C001700002024-06-14 3:38PM EDT170.0017.6016.2517.90-0.05-0.28%251134.25%
MPC250117C001750002024-06-07 2:06PM EDT175.0018.8514.7515.100.00-229732.97%
MPC250117C001800002024-06-14 1:53PM EDT180.0012.2412.6513.30-0.86-6.56%783333.20%
MPC250117C001850002024-06-14 12:33PM EDT185.0010.6010.7511.45-2.10-16.54%535732.94%
MPC250117C001900002024-06-11 1:52PM EDT190.0010.809.109.300.00-139031.68%
MPC250117C001950002024-06-13 3:42PM EDT195.007.397.658.45-0.39-5.01%225332.68%
MPC250117C002000002024-06-14 11:24AM EDT200.006.356.406.60-0.30-4.51%262731.20%
MPC250117C002100002024-06-14 3:26PM EDT210.004.554.454.60+0.20+4.60%737330.83%
MPC250117C002200002024-06-13 2:02PM EDT220.003.113.003.200.00-162530.68%
MPC250117C002300002024-06-13 2:12PM EDT230.002.151.922.320.00-221431.01%
MPC250117C002400002024-06-12 3:36PM EDT240.001.310.931.670.00-215331.28%
MPC250117C002500002024-06-14 12:35PM EDT250.000.950.891.05-0.38-28.57%457630.65%
MPC250117C002600002024-06-12 11:22AM EDT260.000.600.291.000.00-116932.68%
MPC250117C002700002024-06-06 2:13PM EDT270.000.540.161.730.00-11039.04%
MPC250117C002800002024-05-03 12:17PM EDT280.001.140.400.550.00-35633.28%
MPC250117C002900002024-05-16 11:17AM EDT290.000.360.041.490.00-101142.07%
MPC250117C003000002024-05-17 11:13AM EDT300.000.310.011.430.00-10643.69%
MPC250117C003100002024-05-31 12:41PM EDT310.000.160.001.380.00-202245.26%
MPC250117C003200002024-06-12 1:25PM EDT320.000.110.001.360.00-304446.94%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC250117P000475002024-05-20 12:17PM EDT47.500.020.001.280.00-13033887.11%
MPC250117P000500002023-12-29 2:20PM EDT50.000.200.000.310.00-2867.97%
MPC250117P000550002024-03-08 4:57PM EDT55.000.110.020.170.00-1359.28%
MPC250117P000600002024-03-05 4:01PM EDT60.000.220.040.180.00-281455.86%
MPC250117P000650002024-03-15 12:39PM EDT65.000.140.070.250.00-11154.30%
MPC250117P000700002024-04-02 11:11AM EDT70.000.150.070.150.00-12350.00%
MPC250117P000750002024-02-12 10:58AM EDT75.000.500.000.740.00-13752.73%
MPC250117P000800002024-05-01 11:12AM EDT80.000.250.070.450.00-105450.51%
MPC250117P000825002024-01-22 1:27PM EDT82.501.170.271.070.00-75152.15%
MPC250117P000850002024-06-12 11:33AM EDT85.000.230.100.51+0.13+130.00%13747.85%
MPC250117P000875002024-02-09 12:40PM EDT87.500.780.540.670.00-95748.36%
MPC250117P000900002024-05-23 3:22PM EDT90.000.290.131.130.00-2023251.61%
MPC250117P000925002024-03-28 10:54AM EDT92.500.440.290.430.00-856241.41%
MPC250117P000950002024-03-28 3:29PM EDT95.000.450.320.480.00-1324840.55%
MPC250117P000975002024-05-20 12:18PM EDT97.500.420.211.770.00-129350.99%
MPC250117P001000002024-05-01 1:13PM EDT100.000.710.400.560.00-338338.45%
MPC250117P001050002024-02-16 12:23PM EDT105.001.600.791.030.00-135339.97%
MPC250117P001100002024-05-20 12:18PM EDT110.000.810.462.230.00-152244.37%
MPC250117P001150002024-06-12 10:44AM EDT115.001.171.231.370.00-553635.91%
MPC250117P001200002024-06-14 2:00PM EDT120.001.681.461.70+0.09+5.66%2054134.61%
MPC250117P001250002024-06-06 9:30AM EDT125.001.901.972.170.00-918833.66%
MPC250117P001300002024-05-16 1:40PM EDT130.002.412.482.750.00-265132.75%
MPC250117P001350002024-05-21 11:05AM EDT135.002.613.253.500.00-390432.01%
MPC250117P001400002024-06-06 2:51PM EDT140.003.504.054.400.00-171531.28%
MPC250117P001450002024-06-10 9:47AM EDT145.004.755.155.400.00-129930.37%
MPC250117P001500002024-05-30 11:04AM EDT150.006.156.356.650.00-30079229.63%
MPC250117P001550002024-06-07 12:09PM EDT155.006.557.308.050.00-381028.78%
MPC250117P001600002024-06-12 3:34PM EDT160.009.959.009.800.00-275128.19%
MPC250117P001650002024-06-13 12:22PM EDT165.0011.5010.8511.750.00-116727.50%
MPC250117P001700002024-06-14 12:43PM EDT170.0014.0013.0514.00+1.90+15.70%715326.89%
MPC250117P001750002024-06-14 12:59PM EDT175.0016.6015.7516.50+2.25+15.68%18726.24%
MPC250117P001800002024-06-14 1:16PM EDT180.0019.3818.9519.30+4.09+26.75%511425.64%
MPC250117P001850002024-06-14 10:46AM EDT185.0022.6021.4523.35+3.65+19.26%214226.99%
MPC250117P001900002024-06-14 1:16PM EDT190.0025.4324.2026.95+3.28+14.81%515327.03%
MPC250117P001950002024-06-06 2:51PM EDT195.0025.3028.3529.400.00-211323.97%
MPC250117P002000002024-05-23 1:12PM EDT200.0028.2931.7533.200.00-162023.23%
MPC250117P002100002024-04-24 1:53PM EDT210.0024.6033.5036.900.00-41020.00%
MPC250117P002200002024-05-02 10:44AM EDT220.0041.1743.8546.200.00-52730.00%
MPC250117P002300002024-04-11 1:35PM EDT230.0031.1550.7052.700.00-21800.00%
MPC250117P002400002024-04-08 2:14PM EDT240.0033.5557.7560.850.00-260.00%