Deutsche Märkte geschlossen

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
165,20+0,68 (+0,41%)
Ab 02:33PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. März 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC250321C001400002024-06-03 1:34PM EDT140.0042.0041.5042.850.00-1056.18%
MPC250321C001450002024-06-20 11:52AM EDT145.0040.2129.0530.850.00--337.74%
MPC250321C001600002024-07-15 12:48PM EDT160.0022.7420.3021.550.00-1835.49%
MPC250321C001650002024-07-18 1:25PM EDT165.0018.3518.1019.250.00-21235.53%
MPC250321C001700002024-07-17 1:57PM EDT170.0015.5015.4016.350.00-31334.09%
MPC250321C001750002024-05-30 2:44PM EDT175.0019.1018.3019.150.00-1142.82%
MPC250321C001800002024-07-09 12:12PM EDT180.0011.8511.6011.950.00-22032.68%
MPC250321C001850002024-07-17 1:22PM EDT185.0010.009.6510.300.00-21432.46%
MPC250321C001900002024-06-28 1:05PM EDT190.0012.708.308.800.00-1232.17%
MPC250321C001950002024-06-28 1:04PM EDT195.0010.956.907.400.00-1131.74%
MPC250321C002100002024-06-18 10:26AM EDT210.007.953.954.550.00--3531.44%
MPC250321C002200002024-07-17 1:08PM EDT220.003.092.863.100.00-11630.85%
MPC250321C002300002024-06-05 3:28PM EDT230.004.302.622.970.00-1233.50%
MPC250321C002400002024-07-11 10:57AM EDT240.001.501.241.510.00-101130.63%
MPC250321C002500002024-05-28 12:46PM EDT250.002.951.541.880.00-3334.75%
Putsfür21. März 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC250321P000950002024-06-21 9:30AM EDT95.000.760.351.030.00-1142.43%
MPC250321P001000002024-06-10 1:20PM EDT100.000.490.492.510.00--148.57%
MPC250321P001100002024-07-05 10:05AM EDT110.001.251.291.500.00-3335.84%
MPC250321P001200002024-06-12 1:32PM EDT120.002.472.172.570.00--3034.51%
MPC250321P001250002024-05-29 1:15PM EDT125.002.871.332.690.00--331.67%
MPC250321P001300002024-06-13 1:10PM EDT130.003.703.604.000.00-5611432.76%
MPC250321P001350002024-06-28 1:11PM EDT135.003.754.504.750.00-21731.42%
MPC250321P001400002024-07-17 10:34AM EDT140.005.255.505.850.00-42730.67%
MPC250321P001450002024-07-03 10:53AM EDT145.005.806.807.100.00-81229.85%
MPC250321P001500002024-07-10 9:49AM EDT150.009.468.458.600.00-21329.14%
MPC250321P001550002024-07-19 12:17PM EDT155.0010.0510.1010.350.00-27528.49%
MPC250321P001600002024-07-19 11:51AM EDT160.0012.1511.8012.35+2.35+23.98%30227.87%
MPC250321P001650002024-07-19 11:49AM EDT165.0014.4014.2515.10+2.85+24.68%27528.18%
MPC250321P001700002024-06-28 1:24PM EDT170.0013.6516.6517.500.00-1927.36%
MPC250321P001750002024-07-01 12:45PM EDT175.0015.8019.2020.050.00-1626.33%
MPC250321P001800002024-06-28 1:05PM EDT180.0018.4521.9523.000.00-1125.56%
MPC250321P001850002024-06-06 2:43PM EDT185.0021.1022.6524.400.00--020.97%