Deutsche Märkte geschlossen

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
172,01-0,45 (-0,26%)
Börsenschluss: 04:00PM EDT
172,01 0,00 (0,00%)
Nachbörse: 04:42PM EDT
In the money
Anzeigen:ListeStellage
Strike:170.00
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC240531C001700002024-05-29 11:55AM EDT2024-05-314.802.362.830.00-21832.32%
MPC240607C001700002024-05-30 12:47PM EDT2024-06-074.554.154.30-0.60-11.65%71629.82%
MPC240614C001700002024-05-15 10:01AM EDT2024-06-145.985.206.100.00--135.23%
MPC240621C001700002024-05-30 11:36AM EDT2024-06-215.945.956.15-0.96-13.91%121,10329.68%
MPC240628C001700002024-05-30 3:28PM EDT2024-06-286.666.606.95-0.93-12.25%8930.13%
MPC240719C001700002024-05-30 3:46PM EDT2024-07-198.408.558.75-0.89-9.58%5543230.22%
MPC240920C001700002024-05-30 3:33PM EDT2024-09-2012.7512.7513.00-3.38-20.95%110331.42%
MPC241018C001700002024-05-29 2:13PM EDT2024-10-1815.1514.4014.650.00-1832.06%
MPC241220C001700002024-05-24 1:24PM EDT2024-12-2020.5817.5018.450.00-33134.17%
MPC250117C001700002024-05-30 12:34PM EDT2025-01-1719.3118.0019.75-3.29-14.56%250934.46%
MPC250620C001700002024-05-21 3:21PM EDT2025-06-2028.9725.0526.400.00-35836.33%
MPC251219C001700002024-05-20 12:19PM EDT2025-12-1934.0030.6032.050.00-523036.74%
MPC260116C001700002024-05-13 1:26PM EDT2026-01-1635.4031.3532.350.00-15636.22%
MPC261218C001700002024-05-21 11:04AM EDT2026-12-1843.3937.8040.400.00-1236.61%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC240531P001700002024-05-30 3:36PM EDT2024-05-310.500.380.46-0.01-1.96%50031823.93%
MPC240607P001700002024-05-30 3:12PM EDT2024-06-071.881.882.00+0.28+17.50%3712327.03%
MPC240614P001700002024-05-30 3:06PM EDT2024-06-142.892.682.91+0.37+14.68%1516526.83%
MPC240621P001700002024-05-30 11:34AM EDT2024-06-213.603.353.50+0.46+14.65%2448525.89%
MPC240628P001700002024-05-29 10:28AM EDT2024-06-284.103.654.10+1.35+49.09%102225.78%
MPC240705P001700002024-05-29 10:51AM EDT2024-07-053.034.054.700.00-1226.01%
MPC240719P001700002024-05-30 3:46PM EDT2024-07-195.505.155.35+0.85+18.28%1640924.73%
MPC240920P001700002024-05-30 11:20AM EDT2024-09-208.858.708.95+0.95+12.03%1113726.06%
MPC241018P001700002024-05-29 10:09AM EDT2024-10-189.709.709.95+1.15+13.45%79925.71%
MPC241220P001700002024-05-30 11:13AM EDT2024-12-2012.1011.8512.40+1.65+15.79%858726.22%
MPC250117P001700002024-05-22 2:00PM EDT2025-01-1711.6012.8513.350.00-415326.36%
MPC250321P001700002024-05-22 12:50PM EDT2025-03-2113.0815.0515.450.00--126.83%
MPC250620P001700002024-05-24 10:31AM EDT2025-06-2017.7517.3517.75+2.55+16.78%15017926.77%
MPC251219P001700002024-05-20 1:18PM EDT2025-12-1919.7521.0521.700.00-211626.78%
MPC260116P001700002024-05-23 3:11PM EDT2026-01-1621.1520.6022.000.00-56526.50%
MPC261218P001700002024-05-30 11:05AM EDT2026-12-1826.0524.3527.95+5.93+29.47%101026.76%