Deutsche Märkte geschlossen

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
165,07+0,55 (+0,33%)
Ab 03:38PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC250620C001150002024-04-30 3:22PM EDT115.0073.8861.0565.450.00--161.53%
MPC250620C001350002024-04-12 11:26AM EDT135.0084.5152.9054.500.00-1465.10%
MPC250620C001400002024-07-10 2:06PM EDT140.0034.0735.9537.450.00-155239.22%
MPC250620C001500002024-06-25 2:15PM EDT150.0037.6529.5030.200.00-21336.37%
MPC250620C001550002024-06-27 9:41AM EDT155.0036.3026.3526.800.00-2435.03%
MPC250620C001600002024-07-17 9:32AM EDT160.0026.2723.4524.000.00-1534.45%
MPC250620C001650002024-06-26 11:00AM EDT165.0027.4520.9021.350.00-1533.83%
MPC250620C001700002024-07-19 2:09PM EDT170.0019.2018.6019.25+0.50+2.67%25833.81%
MPC250620C001750002024-07-18 11:54AM EDT175.0017.5016.4517.050.00-21933.36%
MPC250620C001800002024-07-08 12:43PM EDT180.0014.5514.4014.80-1.80-11.01%13632.57%
MPC250620C001850002024-07-15 3:35PM EDT185.0013.8012.6012.950.00-23432.14%
MPC250620C001900002024-07-09 3:35PM EDT190.0011.0010.9011.450.00-158632.02%
MPC250620C001950002024-06-13 9:51AM EDT195.0012.738.6510.200.00-12432.07%
MPC250620C002000002024-07-11 3:19PM EDT200.008.668.158.950.00-27131.91%
MPC250620C002100002024-07-17 11:37AM EDT210.007.006.206.650.00-135031.23%
MPC250620C002200002024-07-08 12:43PM EDT220.005.624.504.950.00-134930.83%
MPC250620C002300002024-05-29 9:48AM EDT230.006.855.205.700.00-25135.32%
MPC250620C002400002024-07-02 10:24AM EDT240.005.002.482.780.00-108430.53%
MPC250620C002500002024-07-18 1:23PM EDT250.002.061.822.040.00-1014030.32%
MPC250620C002600002024-07-10 2:42PM EDT260.001.351.301.550.00-26530.40%
MPC250620C002700002024-05-10 12:09PM EDT270.003.302.032.510.00-7019135.96%
MPC250620C002800002024-07-15 2:46PM EDT280.000.920.031.040.00-316431.42%
MPC250620C002900002024-04-24 3:14PM EDT290.005.351.562.300.00-2610938.79%
MPC250620C003000002024-07-18 10:10AM EDT300.000.400.000.870.00-14733.44%
MPC250620C003100002024-04-25 1:54PM EDT310.003.750.902.950.00-10013044.46%
MPC250620C003200002024-05-30 9:30AM EDT320.000.570.002.570.00-11144.63%
Putsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC250620P001000002024-07-16 12:38PM EDT100.001.501.201.870.00-1138.34%
MPC250620P001050002024-06-12 3:58PM EDT105.002.090.632.880.00-21339.77%
MPC250620P001150002024-05-16 2:37PM EDT115.002.752.723.750.00-2436.48%
MPC250620P001200002024-06-03 10:38AM EDT120.003.402.703.450.00-3032.38%
MPC250620P001250002024-07-19 12:41PM EDT125.004.354.304.60+0.05+1.16%5135432.64%
MPC250620P001300002024-05-07 11:15AM EDT130.004.554.505.050.00--4930.65%
MPC250620P001350002024-07-05 9:51AM EDT135.005.456.306.650.00-15331.15%
MPC250620P001400002024-07-19 2:29PM EDT140.007.757.608.15+1.45+23.02%31130.93%
MPC250620P001450002024-07-17 9:47AM EDT145.008.909.059.30+1.40+18.67%112929.66%
MPC250620P001500002024-07-19 12:10PM EDT150.0010.4510.6011.00-0.95-8.33%468929.13%
MPC250620P001550002024-06-28 3:49PM EDT155.0010.6512.4013.300.00-334729.27%
MPC250620P001600002024-07-18 10:59AM EDT160.0014.1514.4014.850.00-50784827.81%
MPC250620P001650002024-07-15 12:07PM EDT165.0015.7016.6517.000.00-11427.01%
MPC250620P001700002024-07-11 2:32PM EDT170.0019.2518.8519.600.00-134926.59%
MPC250620P001750002024-07-17 9:32AM EDT175.0020.2221.7522.350.00-114526.06%
MPC250620P001800002024-06-26 2:17PM EDT180.0020.6724.7026.500.00-12327.42%
MPC250620P001850002024-06-21 2:31PM EDT185.0024.2627.7528.450.00-11224.88%
MPC250620P001900002024-05-13 12:45PM EDT190.0025.6029.2531.700.00-1340124.05%
MPC250620P001950002024-06-13 9:51AM EDT195.0033.4933.7537.100.00-113726.81%
MPC250620P002000002024-07-09 1:22PM EDT200.0038.3037.6039.500.00-6923.69%
MPC250620P002100002024-04-09 2:05PM EDT210.0024.5535.1035.800.00-16390.00%
MPC250620P002200002024-04-09 3:23PM EDT220.0029.0542.1543.800.00-64560.00%