Deutsche Märkte geschlossen

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
165,13+0,61 (+0,37%)
Ab 02:36PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC251219C000600002024-02-08 12:46PM EDT60.00109.40118.00122.500.00-12111.94%
MPC251219C000650002024-04-01 2:56PM EDT65.00140.80114.50119.000.00-46109.09%
MPC251219C000700002024-03-26 3:02PM EDT70.00129.58128.50133.000.00-616161.22%
MPC251219C000750002023-11-14 1:31PM EDT75.0077.6376.9081.000.00-3243250.00%
MPC251219C000800002024-06-25 9:30AM EDT80.0095.8086.7590.000.00-101254.71%
MPC251219C000950002023-08-04 1:45PM EDT95.0053.7558.6561.800.00-110.00%
MPC251219C001000002024-05-29 9:33AM EDT100.0083.1076.0580.400.00-1460.97%
MPC251219C001050002023-11-13 12:28PM EDT105.0052.0050.2053.900.00-250.00%
MPC251219C001100002023-11-01 11:54AM EDT110.0058.8050.9553.950.00-150.00%
MPC251219C001150002024-05-16 2:05PM EDT115.0068.6461.5565.950.00-1250.44%
MPC251219C001200002024-01-30 11:44AM EDT120.0054.5959.9060.950.00-11150.84%
MPC251219C001250002024-04-02 1:17PM EDT125.0092.2467.9569.250.00-2668.59%
MPC251219C001300002024-06-25 9:30AM EDT130.0054.9446.8048.950.00-1340.36%
MPC251219C001350002024-06-24 9:30AM EDT135.0051.7043.5544.650.00-12738.19%
MPC251219C001400002024-05-24 10:58AM EDT140.0050.7747.2549.100.00-130949.17%
MPC251219C001450002024-04-02 1:43PM EDT145.0076.7253.0054.900.00-11259.79%
MPC251219C001500002024-03-15 9:47AM EDT150.0059.2873.4576.300.00-15794.23%
MPC251219C001550002024-06-18 1:04PM EDT155.0038.1130.4531.400.00-15034.41%
MPC251219C001600002024-06-25 2:30PM EDT160.0036.6028.8529.800.00-11235.37%
MPC251219C001650002024-06-25 2:32PM EDT165.0033.8526.3527.200.00-51734.79%
MPC251219C001700002024-07-08 11:32AM EDT170.0026.5024.0024.750.00-522334.24%
MPC251219C001750002024-06-25 2:25PM EDT175.0028.6521.6522.500.00-14833.78%
MPC251219C001800002024-07-15 3:29PM EDT180.0021.3019.8020.550.00-16533.54%
MPC251219C001850002024-06-03 1:12PM EDT185.0024.5523.3024.300.00-40040.40%
MPC251219C001900002024-06-03 1:12PM EDT190.0022.5021.3022.200.00-30039.68%
MPC251219C001950002024-03-15 12:07PM EDT195.0034.8845.5048.250.00--173.21%
MPC251219C002000002024-06-03 1:13PM EDT200.0019.0015.6518.350.00-10015038.30%
MPC251219C002100002024-04-29 10:19AM EDT210.0031.9715.6016.150.00-11238.59%
MPC251219C002200002024-05-16 3:35PM EDT220.0014.5211.2512.250.00-32436.10%
MPC251219C002300002024-01-17 11:45AM EDT230.007.1511.0511.800.00-52138.01%
MPC251219C002400002024-07-02 10:25AM EDT240.009.105.406.150.00-1531.38%
MPC251219C002500002024-05-14 1:45PM EDT250.007.356.457.200.00-6735.25%
MPC251219C002900002024-06-06 3:51PM EDT290.003.702.172.860.00--232.87%
Putsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC251219P000600002024-01-26 12:32PM EDT60.000.640.421.240.00-52851.66%
MPC251219P000650002024-01-05 12:30PM EDT65.001.030.621.570.00-4450.42%
MPC251219P000700002023-12-27 10:47AM EDT70.002.700.185.000.00-2652.76%
MPC251219P000750002023-09-12 10:35AM EDT75.002.682.083.450.00-2053.02%
MPC251219P000850002023-12-28 1:19PM EDT85.003.751.693.000.00-1444.12%
MPC251219P000900002024-06-25 1:17PM EDT90.001.771.772.150.00-111137.48%
MPC251219P000950002023-12-04 4:30PM EDT95.005.183.954.950.00-1144.37%
MPC251219P001000002024-05-09 1:56PM EDT100.002.602.552.790.00-12634.44%
MPC251219P001050002024-01-30 11:03AM EDT105.005.254.304.650.00-3337.34%
MPC251219P001100002024-04-30 1:29PM EDT110.003.554.004.350.00-3333.67%
MPC251219P001150002024-01-12 11:41AM EDT115.008.505.956.450.00-1535.90%
MPC251219P001200002024-01-30 11:19AM EDT120.008.456.307.150.00--734.47%
MPC251219P001250002024-05-13 3:46PM EDT125.005.906.558.350.00-124233.89%
MPC251219P001300002024-05-07 3:48PM EDT130.006.856.907.250.00-102028.96%
MPC251219P001350002024-05-07 3:32PM EDT135.007.858.008.400.00-131428.18%
MPC251219P001400002024-05-07 3:32PM EDT140.009.059.209.650.00-102427.37%
MPC251219P001450002024-05-07 3:15PM EDT145.0010.4010.6011.050.00-12026.57%
MPC251219P001500002024-07-02 11:06AM EDT150.0011.6513.6514.350.00-41728.26%
MPC251219P001550002024-06-18 12:23PM EDT155.0015.0015.9018.650.00-1730.88%
MPC251219P001600002024-07-05 3:47PM EDT160.0015.9017.3018.650.00-1527.45%
MPC251219P001650002024-07-02 10:53AM EDT165.0016.8519.7020.900.00-31426.83%
MPC251219P001700002024-05-20 1:18PM EDT170.0019.7520.3522.750.00-211625.49%
MPC251219P001750002024-02-05 11:37AM EDT175.0027.5524.0525.600.00-6025.19%
MPC251219P001800002024-06-13 11:38AM EDT180.0026.8526.5030.900.00-411727.81%
MPC251219P001850002024-01-23 11:21AM EDT185.0040.2531.8033.700.00-6627.04%
MPC251219P001900002023-11-15 11:54AM EDT190.0044.7046.0049.450.00--342.75%
MPC251219P001950002024-01-18 1:32PM EDT195.0050.1036.7037.900.00-2122.82%
MPC251219P002100002024-04-09 11:47AM EDT210.0028.2537.0040.000.00-220.00%