Deutsche Märkte geschlossen

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
164,57-0,99 (-0,60%)
Ab 03:42PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC260116C000750002024-02-13 12:31PM EDT75.0096.20114.00118.000.00-111119.34%
MPC260116C000800002024-04-16 10:05AM EDT80.00127.45101.00105.500.00-12191.82%
MPC260116C000900002024-06-04 11:24AM EDT90.0089.4086.5590.300.00-102769.46%
MPC260116C000950002024-05-02 3:56PM EDT95.0092.6585.6588.200.00-636472.75%
MPC260116C001000002024-04-10 11:04AM EDT100.00117.8083.0586.850.00-1374.41%
MPC260116C001050002024-04-15 12:41PM EDT105.00108.7573.2076.950.00-2260.13%
MPC260116C001100002024-06-25 9:30AM EDT110.0071.9661.1562.350.00-4440.61%
MPC260116C001150002024-02-15 4:15PM EDT115.0066.5185.1589.500.00-4492.36%
MPC260116C001200002024-07-17 9:38AM EDT120.0060.4053.8555.500.00-11540.54%
MPC260116C001250002024-07-11 1:16PM EDT125.0051.5250.1551.200.00-11238.61%
MPC260116C001300002024-07-08 9:30AM EDT130.0051.6046.7048.050.00-14538.52%
MPC260116C001350002024-04-10 9:40AM EDT135.0089.720.000.000.00-260.00%
MPC260116C001400002024-05-10 3:23PM EDT140.0054.2449.8051.550.00-34250.74%
MPC260116C001450002024-07-15 3:50PM EDT145.0039.5337.2037.800.00-12435.86%
MPC260116C001500002024-07-10 2:06PM EDT150.0033.4034.2034.850.00-1012935.32%
MPC260116C001550002024-06-10 3:12PM EDT155.0042.1029.3530.950.00-22433.37%
MPC260116C001600002024-07-18 12:58PM EDT160.0030.2029.0029.50-4.60-13.22%44234.47%
MPC260116C001650002024-07-03 10:47AM EDT165.0033.8826.5027.000.00-15734.02%
MPC260116C001700002024-07-18 11:41AM EDT170.0026.0524.2026.70+1.75+7.20%15936.16%
MPC260116C001750002024-06-20 3:56PM EDT175.0023.8022.0022.45-6.40-21.19%32133.18%
MPC260116C001800002024-07-09 10:06AM EDT180.0020.4020.0020.500.00-85432.92%
MPC260116C001850002024-07-18 9:45AM EDT185.0019.4518.1518.65+1.20+6.58%222232.63%
MPC260116C001900002024-07-08 12:22PM EDT190.0018.5016.4516.900.00-14332.32%
MPC260116C001950002024-06-10 11:54AM EDT195.0022.4414.3014.900.00-1731.53%
MPC260116C002000002024-07-17 10:59AM EDT200.0014.4013.5013.95-0.84-5.51%422231.94%
MPC260116C002100002024-07-17 9:37AM EDT210.0011.7511.0011.50-1.90-13.92%18831.66%
MPC260116C002200002024-07-10 10:50AM EDT220.008.978.909.350.00-13431.28%
MPC260116C002300002024-07-11 9:41AM EDT230.007.407.207.650.00-150931.08%
MPC260116C002400002024-07-10 10:20AM EDT240.006.005.756.250.00-15030.91%
MPC260116C002500002024-07-09 9:33AM EDT250.005.004.705.100.00-13830.77%
MPC260116C002600002024-05-23 2:11PM EDT260.007.755.406.550.00-15335.25%
MPC260116C002700002024-05-22 12:58PM EDT270.006.654.455.450.00-11534.94%
MPC260116C002800002024-05-22 1:17PM EDT280.005.553.554.500.00-1934.60%
MPC260116C002900002024-04-12 1:51PM EDT290.0014.904.405.700.00-101238.57%
MPC260116C003000002024-04-11 9:35AM EDT300.0013.222.954.300.00-12437.05%
MPC260116C003100002024-04-09 1:08PM EDT310.0011.103.503.850.00-1037.33%
MPC260116C003200002024-07-02 9:51AM EDT320.001.921.041.360.00-11030.87%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC260116P000750002024-03-01 11:50AM EDT75.001.350.531.380.00-42441.02%
MPC260116P000800002024-04-22 10:07AM EDT80.001.310.851.800.00-11140.44%
MPC260116P000850002024-04-03 9:30AM EDT85.001.210.000.000.00-11112.50%
MPC260116P000900002024-07-11 12:06PM EDT90.002.421.972.220.00-141636.63%
MPC260116P000950002024-07-05 2:13PM EDT95.002.172.432.680.00-21135.68%
MPC260116P001000002024-07-11 12:06PM EDT100.003.452.973.300.00-101535.05%
MPC260116P001050002024-07-12 3:01PM EDT105.004.003.603.950.00-233034.25%
MPC260116P001100002024-04-15 11:12AM EDT110.003.154.154.700.00-10933.50%
MPC260116P001150002024-05-14 12:52PM EDT115.005.254.856.500.00-3634.87%
MPC260116P001200002024-05-14 12:45PM EDT120.006.155.807.200.00-11133.46%
MPC260116P001250002024-05-08 12:19PM EDT125.006.155.857.050.00-1430.35%
MPC260116P001300002024-05-31 3:22PM EDT130.007.607.057.950.00-21629.23%
MPC260116P001350002024-05-23 12:11PM EDT135.008.608.409.850.00-2929.60%
MPC260116P001400002024-07-16 10:51AM EDT140.0011.1011.1511.550.00-51529.32%
MPC260116P001450002024-05-23 12:15PM EDT145.0011.2511.1513.200.00-12128.73%
MPC260116P001500002024-07-12 10:30AM EDT150.0015.6014.5515.200.00-13028.42%
MPC260116P001550002024-07-05 3:45PM EDT155.0015.0516.5017.050.00-22527.68%
MPC260116P001600002024-06-27 9:45AM EDT160.0015.5018.6519.150.00-12527.06%
MPC260116P001650002024-06-25 12:05PM EDT165.0018.5020.9521.500.00-1815426.56%
MPC260116P001700002024-06-25 3:29PM EDT170.0020.2523.3523.950.00-118225.96%
MPC260116P001750002024-06-25 3:29PM EDT175.0022.5526.2026.600.00-3110125.40%
MPC260116P001800002024-06-25 3:29PM EDT180.0025.0028.8529.450.00-234824.87%
MPC260116P001850002024-06-25 3:29PM EDT185.0027.6031.6032.400.00-194624.24%
MPC260116P001900002024-06-20 3:56PM EDT190.0031.7034.7035.600.00-1523.71%
MPC260116P001950002024-06-10 11:54AM EDT195.0033.0638.0541.350.00-1326.38%
MPC260116P002000002024-04-17 2:34PM EDT200.0026.6033.6535.400.00-20230.00%
MPC260116P002100002024-07-11 11:59AM EDT210.0049.8048.5550.800.00-1222.71%
MPC260116P002200002024-04-05 11:54AM EDT220.0030.7045.0046.700.00-220.00%