Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.379,90 +644,57 (+1,04%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:155.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240802C00155000 | 2024-07-11 11:10AM EDT | 2024-08-02 | 12.61 | 16.20 | 19.10 | 0.00 | - | 1 | 2 | 77.54% |
| MPC240809C00155000 | 2024-07-16 1:48PM EDT | 2024-08-09 | 13.95 | 17.90 | 19.10 | 0.00 | - | 16 | 12 | 54.81% |
| MPC240816C00155000 | 2024-07-26 12:24PM EDT | 2024-08-16 | 18.75 | 18.50 | 20.85 | +4.20 | +28.87% | 2 | 60 | 50.51% |
| MPC240823C00155000 | 2024-07-26 10:55AM EDT | 2024-08-23 | 17.40 | 18.45 | 20.65 | -0.36 | -2.03% | 1 | 11 | 51.32% |
| MPC240830C00155000 | 2024-07-18 2:46PM EDT | 2024-08-30 | 13.80 | 18.75 | 19.65 | 0.00 | - | 1 | 1 | 38.94% |
| MPC240920C00155000 | 2024-07-23 10:18AM EDT | 2024-09-20 | 14.52 | 20.15 | 20.95 | 0.00 | - | 4 | 35 | 37.83% |
| MPC241018C00155000 | 2024-07-26 1:59PM EDT | 2024-10-18 | 21.79 | 21.30 | 23.35 | +0.29 | +1.35% | 12 | 65 | 40.31% |
| MPC241220C00155000 | 2024-06-25 10:38AM EDT | 2024-12-20 | 27.10 | 21.15 | 21.65 | 0.00 | - | 4 | 46 | 25.50% |
| MPC250117C00155000 | 2024-07-17 2:10PM EDT | 2025-01-17 | 20.70 | 26.00 | 27.15 | 0.00 | - | 5 | 510 | 37.42% |
| MPC250321C00155000 | 2024-07-19 2:50PM EDT | 2025-03-21 | 23.30 | 28.25 | 29.70 | 0.00 | - | 1 | 1 | 37.35% |
| MPC250620C00155000 | 2024-06-27 9:41AM EDT | 2025-06-20 | 36.30 | 30.65 | 32.05 | 0.00 | - | 2 | 4 | 35.83% |
| MPC251219C00155000 | 2024-06-18 1:04PM EDT | 2025-12-19 | 38.11 | 30.45 | 31.40 | 0.00 | - | 1 | 50 | 27.84% |
| MPC260116C00155000 | 2024-06-10 3:12PM EDT | 2026-01-16 | 42.10 | 29.35 | 30.95 | 0.00 | - | 2 | 24 | 26.51% |
| MPC261218C00155000 | 2024-05-17 12:15PM EDT | 2026-12-18 | 51.16 | 42.05 | 46.45 | 0.00 | - | 1 | 1 | 37.04% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240802P00155000 | 2024-07-25 9:39AM EDT | 2024-08-02 | 0.14 | 0.04 | 0.35 | -0.35 | -71.43% | 2 | 127 | 52.10% |
| MPC240809P00155000 | 2024-07-26 3:36PM EDT | 2024-08-09 | 0.53 | 0.47 | 0.53 | -0.18 | -25.35% | 7 | 85 | 40.72% |
| MPC240816P00155000 | 2024-07-26 3:23PM EDT | 2024-08-16 | 0.77 | 0.76 | 0.86 | -0.13 | -14.44% | 9 | 1,379 | 37.94% |
| MPC240823P00155000 | 2024-07-25 2:28PM EDT | 2024-08-23 | 1.40 | 0.89 | 1.25 | 0.00 | - | 1 | 27 | 36.89% |
| MPC240830P00155000 | 2024-07-25 1:23PM EDT | 2024-08-30 | 1.70 | 1.25 | 1.54 | 0.00 | - | 1 | 6 | 35.40% |
| MPC240906P00155000 | 2024-07-25 11:32AM EDT | 2024-09-06 | 2.18 | 0.81 | 1.87 | 0.00 | - | - | - | 34.67% |
| MPC240920P00155000 | 2024-07-26 3:40PM EDT | 2024-09-20 | 2.20 | 1.96 | 2.29 | -0.27 | -10.93% | 11 | 521 | 32.45% |
| MPC241018P00155000 | 2024-07-26 11:59AM EDT | 2024-10-18 | 3.45 | 2.20 | 3.25 | -0.80 | -18.82% | 8 | 154 | 30.69% |
| MPC241115P00155000 | 2024-07-09 3:49PM EDT | 2024-11-15 | 7.05 | 4.35 | 4.65 | 0.00 | - | 1 | 3 | 31.45% |
| MPC241220P00155000 | 2024-07-17 3:32PM EDT | 2024-12-20 | 7.40 | 5.50 | 5.90 | 0.00 | - | 17 | 184 | 31.05% |
| MPC250117P00155000 | 2024-07-26 12:06PM EDT | 2025-01-17 | 6.55 | 6.35 | 6.60 | -1.51 | -18.73% | 1 | 788 | 30.25% |
| MPC250321P00155000 | 2024-07-19 12:17PM EDT | 2025-03-21 | 10.05 | 8.10 | 8.45 | 0.00 | - | 27 | 32 | 29.90% |
| MPC250620P00155000 | 2024-06-28 3:49PM EDT | 2025-06-20 | 10.65 | 10.10 | 10.65 | 0.00 | - | 3 | 347 | 29.34% |
| MPC251219P00155000 | 2024-06-18 12:23PM EDT | 2025-12-19 | 15.00 | 15.90 | 18.65 | 0.00 | - | 1 | 7 | 34.62% |
| MPC260116P00155000 | 2024-07-25 10:08AM EDT | 2026-01-16 | 14.70 | 13.40 | 14.90 | -1.55 | -9.54% | 1 | 24 | 28.69% |
