Deutsche Märkte geschlossen

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
165,46+1,17 (+0,71%)
Börsenschluss: 04:00PM EDT
165,46 0,00 (0,00%)
Nachbörse: 07:53PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC240719C000900002023-12-28 3:58PM EDT90.0059.0469.2573.250.00--120.00%
MPC240719C001050002024-05-16 2:05PM EDT105.0070.6464.3067.550.00-11340.99%
MPC240719C001200002024-02-20 4:38PM EDT120.0046.6879.0082.650.00-3031735.86%
MPC240719C001250002024-01-22 3:13PM EDT125.0033.6042.4046.100.00-35211.72%
MPC240719C001300002024-06-21 3:04PM EDT130.0044.0034.0036.600.00-129131.15%
MPC240719C001350002024-07-05 10:23AM EDT135.0036.6128.4032.300.00-222132.40%
MPC240719C001400002024-07-09 12:44PM EDT140.0023.2723.5026.60-2.73-10.50%111199.37%
MPC240719C001450002024-07-08 11:15AM EDT145.0024.7218.6522.500.00-139101.66%
MPC240719C001500002024-07-12 1:51PM EDT150.0015.6514.9516.00+1.15+7.93%36354.44%
MPC240719C001550002024-07-11 3:26PM EDT155.009.9110.3012.050.00-2046459.23%
MPC240719C001600002024-07-12 3:44PM EDT160.006.206.056.75-0.08-1.27%88537.06%
MPC240719C001650002024-07-12 3:46PM EDT165.002.682.832.97-0.06-2.19%7515529.96%
MPC240719C001675002024-07-12 3:45PM EDT167.501.631.631.80-0.05-2.98%6315529.35%
MPC240719C001700002024-07-12 3:38PM EDT170.000.930.871.00-0.08-7.92%2921,13428.93%
MPC240719C001725002024-07-12 3:59PM EDT172.500.460.450.59-0.14-23.33%5019930.15%
MPC240719C001750002024-07-12 3:18PM EDT175.000.220.250.37-0.13-37.14%621,49032.01%
MPC240719C001775002024-07-12 3:59PM EDT177.500.160.090.16-0.16-50.00%914631.15%
MPC240719C001800002024-07-12 3:33PM EDT180.000.110.010.17-0.06-35.29%1162,00836.33%
MPC240719C001825002024-07-11 1:27PM EDT182.500.080.040.31-0.05-38.46%16946.44%
MPC240719C001850002024-07-12 3:30PM EDT185.000.070.010.30+0.01+16.67%252,58550.98%
MPC240719C001875002024-07-08 3:59PM EDT187.500.150.000.140.00-264348.24%
MPC240719C001900002024-07-12 2:06PM EDT190.000.060.000.10-0.03-33.33%1070149.61%
MPC240719C001925002024-07-08 10:33AM EDT192.500.080.000.000.00-2925.00%
MPC240719C001950002024-07-12 2:24PM EDT195.000.050.020.100.00-321,64653.32%
MPC240719C001975002024-06-25 2:39PM EDT197.500.300.000.550.00--3572.07%
MPC240719C002000002024-07-12 3:10PM EDT200.000.050.000.08+0.04+400.00%392957.03%
MPC240719C002050002024-06-26 3:25PM EDT205.000.100.002.160.00--2111.77%
MPC240719C002100002024-07-12 12:34PM EDT210.000.030.000.08-0.11-78.57%429969.92%
MPC240719C002200002024-07-08 3:45PM EDT220.000.060.010.260.00-1056794.92%
MPC240719C002300002024-06-28 2:24PM EDT230.000.040.010.050.00-150289.84%
MPC240719C002400002024-07-11 2:35PM EDT240.000.050.000.350.00-2318123.24%
MPC240719C002500002024-07-10 2:48PM EDT250.000.010.000.250.00-6207128.52%
MPC240719C002600002024-07-10 2:48PM EDT260.000.010.000.750.00-1459161.82%
MPC240719C002700002024-07-10 11:14AM EDT270.000.010.000.010.00-119109.38%
MPC240719C002800002024-07-09 3:28PM EDT280.000.010.000.100.00-1013142.19%
MPC240719C002900002024-07-09 11:42AM EDT290.000.010.000.100.00-2097150.78%
MPC240719C003000002024-07-09 11:29AM EDT300.000.010.000.500.00-2525191.21%
MPC240719C003100002024-07-02 10:00AM EDT310.000.010.000.000.00--2050.00%
MPC240719C003200002024-07-05 11:15AM EDT320.000.010.000.050.00-60108162.50%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC240719P000750002024-02-05 4:31PM EDT75.000.080.002.200.00-66347.66%
MPC240719P000800002023-12-27 3:40PM EDT80.000.370.032.280.00--1325.78%
MPC240719P000850002023-12-27 3:45PM EDT85.000.440.002.340.00--1302.83%
MPC240719P000900002023-12-06 1:22PM EDT90.000.800.021.380.00-36252.73%
MPC240719P000950002024-03-05 10:56AM EDT95.000.170.000.230.00-16175.00%
MPC240719P001000002024-06-05 9:34AM EDT100.000.380.000.000.00-11250.00%
MPC240719P001050002024-07-01 3:41PM EDT105.000.050.000.750.00-236175.20%
MPC240719P001100002024-07-11 1:00PM EDT110.000.010.001.270.00-621175.98%
MPC240719P001150002024-07-12 10:38AM EDT115.000.050.000.050.00-16899.61%
MPC240719P001200002024-06-28 12:20PM EDT120.000.010.000.750.00-947129.98%
MPC240719P001250002024-04-01 3:50PM EDT125.000.210.110.200.00-47799.80%
MPC240719P001300002024-07-12 10:45AM EDT130.000.050.000.08+0.02+66.67%123372.66%
MPC240719P001350002024-07-12 11:29AM EDT135.000.050.000.250.00-340773.05%
MPC240719P001400002024-07-11 3:02PM EDT140.000.060.000.100.00-1441853.91%
MPC240719P001450002024-07-12 1:57PM EDT145.000.050.000.17-0.05-50.00%201,53953.42%
MPC240719P001500002024-07-12 3:53PM EDT150.000.120.010.18-0.06-33.33%2592542.29%
MPC240719P001525002024-07-12 10:51AM EDT152.500.160.070.66-0.10-38.46%13850.34%
MPC240719P001550002024-07-12 3:53PM EDT155.000.260.200.28-0.51-66.23%315,70333.89%
MPC240719P001575002024-07-12 1:28PM EDT157.500.480.270.50-0.05-9.43%213432.42%
MPC240719P001600002024-07-12 3:13PM EDT160.000.690.660.79-0.46-40.00%412,17029.83%
MPC240719P001625002024-07-12 3:59PM EDT162.501.461.241.57-0.47-24.35%7811730.96%
MPC240719P001650002024-07-12 3:54PM EDT165.002.482.182.41+0.07+2.90%471,45128.86%
MPC240719P001675002024-07-12 3:59PM EDT167.503.853.503.70-0.03-0.77%515527.74%
MPC240719P001700002024-07-12 3:54PM EDT170.005.644.955.65+0.29+5.42%301,39530.40%
MPC240719P001725002024-07-12 12:28PM EDT172.509.126.958.40+1.55+20.48%2012941.94%
MPC240719P001750002024-07-12 10:43AM EDT175.0012.179.0010.30+3.17+35.22%664339.87%
MPC240719P001775002024-07-09 11:01AM EDT177.5011.8011.1513.350.00-16755.84%
MPC240719P001800002024-07-11 2:56PM EDT180.0014.0212.9016.850.00-1155477.86%
MPC240719P001850002024-07-11 3:01PM EDT185.0019.4917.9021.150.00-653280.35%
MPC240719P001900002024-07-12 10:10AM EDT190.0027.3623.4026.55+4.31+18.70%11065.19%
MPC240719P001950002024-07-11 3:01PM EDT195.0029.6127.9531.700.00-36168.36%
MPC240719P002000002024-05-15 3:46PM EDT200.0027.8528.6030.800.00-1010.00%
MPC240719P002100002024-07-11 3:35PM EDT210.0045.3242.9546.700.00-9992.19%
MPC240719P002200002024-07-11 3:35PM EDT220.0055.3452.9556.700.00-70106.45%
MPC240719P002300002024-05-17 3:09PM EDT230.0048.9058.0561.600.00-6000.00%