Deutsche Märkte geschlossen
DAX
14.933,38 +165,18 (+1,12%) Euro Stoxx 50
4.119,42 +54,43 (+1,34%) Dow Jones 30
32.170,19 +308,21 (+0,97%) Gold
1.988,10 +14,60 (+0,74%) EUR/USD
1,0725 +0,0054 (+0,50%) Bitcoin EUR
26.077,40 -353,85 (-1,34%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:08PM EDT. Markt geöffnet.
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230421C00047500 | 2022-12-08 2:52PM EDT | 47.50 | 62.45 | 69.00 | 69.90 | 0.00 | - | - | 2 | 0.00% |
| MPC230421C00070000 | 2023-01-04 11:28AM EDT | 70.00 | 41.75 | 50.00 | 50.70 | 0.00 | - | 6 | 5 | 0.00% |
| MPC230421C00075000 | 2023-02-13 4:18PM EDT | 75.00 | 51.93 | 47.90 | 48.60 | 0.00 | - | 3 | 49 | 0.00% |
| MPC230421C00080000 | 2023-02-14 4:35PM EDT | 80.00 | 49.27 | 45.35 | 46.05 | 0.00 | - | 4 | 114 | 0.00% |
| MPC230421C00082500 | 2023-02-22 4:35PM EDT | 82.50 | 40.65 | 44.20 | 44.70 | 0.00 | - | 1 | 27 | 81.25% |
| MPC230421C00085000 | 2023-02-27 11:53AM EDT | 85.00 | 42.45 | 41.80 | 42.25 | 0.00 | - | 2 | 56 | 78.96% |
| MPC230421C00087500 | 2023-03-15 1:05PM EDT | 87.50 | 34.05 | 39.30 | 39.95 | 0.00 | - | 1 | 104 | 77.05% |
| MPC230421C00090000 | 2023-03-16 9:36AM EDT | 90.00 | 30.50 | 37.05 | 37.40 | 0.00 | - | 1 | 82 | 74.76% |
| MPC230421C00092500 | 2023-01-11 4:51PM EDT | 92.50 | 27.15 | 34.65 | 35.15 | 0.00 | - | 1 | 25 | 73.73% |
| MPC230421C00095000 | 2023-02-21 11:05AM EDT | 95.00 | 30.30 | 32.05 | 32.55 | 0.00 | - | 10 | 260 | 66.65% |
| MPC230421C00097500 | 2023-03-13 9:32AM EDT | 97.50 | 27.61 | 29.70 | 30.20 | 0.00 | - | 1 | 96 | 64.70% |
| MPC230421C00100000 | 2023-03-13 3:34PM EDT | 100.00 | 25.20 | 27.35 | 27.75 | 0.00 | - | 3 | 460 | 61.50% |
| MPC230421C00105000 | 2023-03-17 1:41PM EDT | 105.00 | 21.00 | 22.50 | 23.00 | 0.00 | - | 4 | 623 | 54.54% |
| MPC230421C00110000 | 2023-03-20 12:43PM EDT | 110.00 | 17.50 | 18.00 | 18.25 | +1.05 | +6.38% | 4 | 291 | 50.26% |
| MPC230421C00115000 | 2023-03-17 1:06PM EDT | 115.00 | 13.30 | 13.85 | 14.05 | 0.00 | - | 105 | 2,923 | 46.75% |
| MPC230421C00120000 | 2023-03-20 1:23PM EDT | 120.00 | 10.45 | 10.20 | 10.35 | +1.42 | +15.73% | 4 | 2,241 | 44.41% |
| MPC230421C00125000 | 2023-03-20 2:44PM EDT | 125.00 | 6.88 | 6.85 | 6.95 | +0.87 | +14.48% | 425 | 4,107 | 40.75% |
| MPC230421C00130000 | 2023-03-20 2:03PM EDT | 130.00 | 4.50 | 4.35 | 4.45 | +0.60 | +15.38% | 108 | 3,891 | 39.14% |
| MPC230421C00135000 | 2023-03-20 2:44PM EDT | 135.00 | 2.50 | 2.49 | 2.53 | +0.20 | +8.70% | 66 | 2,856 | 37.01% |
| MPC230421C00140000 | 2023-03-20 2:50PM EDT | 140.00 | 1.35 | 1.30 | 1.34 | +0.15 | +12.50% | 33 | 1,289 | 35.80% |
| MPC230421C00145000 | 2023-03-20 2:20PM EDT | 145.00 | 0.66 | 0.63 | 0.68 | +0.06 | +10.00% | 21 | 1,555 | 35.30% |
| MPC230421C00150000 | 2023-03-20 2:03PM EDT | 150.00 | 0.32 | 0.29 | 0.33 | -0.03 | -8.57% | 29 | 899 | 35.11% |
| MPC230421C00155000 | 2023-03-20 2:10PM EDT | 155.00 | 0.17 | 0.14 | 0.18 | -0.01 | -5.56% | 5 | 802 | 36.04% |
| MPC230421C00160000 | 2023-03-13 9:55AM EDT | 160.00 | 0.25 | 0.06 | 0.19 | 0.00 | - | 1 | 57 | 40.92% |
| MPC230421C00165000 | 2023-03-16 10:42AM EDT | 165.00 | 0.10 | 0.02 | 0.16 | 0.00 | - | 3 | 30 | 44.04% |
| MPC230421C00170000 | 2022-12-05 11:14AM EDT | 170.00 | 0.47 | 0.16 | 0.25 | 0.00 | - | 23 | 49 | 51.61% |
| MPC230421C00175000 | 2023-02-21 1:00PM EDT | 175.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 3 | 448 | 50.39% |
| MPC230421C00180000 | 2023-03-07 3:39PM EDT | 180.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 20 | 34 | 54.00% |
| MPC230421C00185000 | 2023-02-13 10:50AM EDT | 185.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 9 | 192 | 52.54% |
| MPC230421C00190000 | 2023-03-16 9:40AM EDT | 190.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 1 | 46 | 55.08% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230421P00047500 | 2023-02-15 12:23PM EDT | 47.50 | 0.04 | 0.00 | 0.13 | 0.00 | - | 7 | 1,551 | 131.64% |
| MPC230421P00050000 | 2023-02-03 4:55PM EDT | 50.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 7 | 27 | 118.75% |
| MPC230421P00055000 | 2023-01-05 2:21PM EDT | 55.00 | 0.19 | 0.05 | 0.12 | 0.00 | - | 1 | 1,005 | 116.80% |
| MPC230421P00060000 | 2023-03-17 1:21PM EDT | 60.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 4 | 231 | 95.31% |
| MPC230421P00065000 | 2023-03-20 9:39AM EDT | 65.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 18 | 167 | 87.89% |
| MPC230421P00070000 | 2023-03-16 3:57PM EDT | 70.00 | 0.11 | 0.04 | 0.18 | 0.00 | - | 10 | 1,056 | 88.09% |
| MPC230421P00075000 | 2023-03-15 11:02AM EDT | 75.00 | 0.16 | 0.07 | 0.20 | 0.00 | - | 2 | 173 | 81.05% |
| MPC230421P00080000 | 2023-03-17 1:33PM EDT | 80.00 | 0.15 | 0.10 | 0.23 | 0.00 | - | 2 | 177 | 74.32% |
| MPC230421P00082500 | 2023-03-09 11:41AM EDT | 82.50 | 0.09 | 0.12 | 0.25 | 0.00 | - | 1,000 | 1,159 | 71.19% |
| MPC230421P00085000 | 2023-03-15 11:02AM EDT | 85.00 | 0.28 | 0.16 | 0.28 | 0.00 | - | 2 | 281 | 68.75% |
| MPC230421P00087500 | 2023-03-01 2:54PM EDT | 87.50 | 0.23 | 0.18 | 0.30 | 0.00 | - | 4 | 405 | 65.33% |
| MPC230421P00090000 | 2023-03-17 10:37AM EDT | 90.00 | 0.36 | 0.22 | 0.30 | 0.00 | - | 1 | 206 | 61.82% |
| MPC230421P00092500 | 2023-03-20 2:22PM EDT | 92.50 | 0.31 | 0.26 | 0.31 | -0.31 | -50.00% | 6 | 608 | 58.59% |
| MPC230421P00095000 | 2023-03-15 11:17AM EDT | 95.00 | 0.58 | 0.30 | 0.41 | 0.00 | - | 3 | 720 | 56.64% |
| MPC230421P00097500 | 2023-03-16 12:12PM EDT | 97.50 | 0.76 | 0.38 | 0.47 | 0.00 | - | 2 | 823 | 54.35% |
| MPC230421P00100000 | 2023-03-20 1:52PM EDT | 100.00 | 0.51 | 0.48 | 0.51 | -0.13 | -20.31% | 5 | 1,267 | 51.71% |
| MPC230421P00105000 | 2023-03-20 2:00PM EDT | 105.00 | 0.79 | 0.76 | 0.79 | -0.37 | -31.90% | 24 | 1,277 | 48.39% |
| MPC230421P00110000 | 2023-03-20 1:07PM EDT | 110.00 | 1.25 | 1.20 | 1.25 | -0.39 | -23.78% | 85 | 1,130 | 45.12% |
| MPC230421P00115000 | 2023-03-20 1:47PM EDT | 115.00 | 1.96 | 1.96 | 2.01 | -0.96 | -32.88% | 16 | 1,547 | 42.38% |
| MPC230421P00120000 | 2023-03-20 2:11PM EDT | 120.00 | 3.25 | 3.15 | 3.30 | -1.23 | -27.46% | 127 | 2,245 | 40.72% |
| MPC230421P00125000 | 2023-03-20 2:05PM EDT | 125.00 | 4.95 | 4.95 | 5.05 | -1.94 | -28.16% | 41 | 1,739 | 38.42% |
| MPC230421P00130000 | 2023-03-20 2:04PM EDT | 130.00 | 7.35 | 7.30 | 7.45 | -1.70 | -18.78% | 98 | 2,281 | 36.13% |
| MPC230421P00135000 | 2023-03-20 2:50PM EDT | 135.00 | 10.45 | 10.40 | 10.60 | -1.83 | -14.90% | 5 | 445 | 34.11% |
| MPC230421P00140000 | 2023-03-20 10:43AM EDT | 140.00 | 16.20 | 14.20 | 14.40 | -0.35 | -2.11% | 2 | 253 | 31.81% |
| MPC230421P00145000 | 2023-03-17 1:48PM EDT | 145.00 | 20.70 | 18.55 | 18.85 | 0.00 | - | 5 | 93 | 30.93% |
| MPC230421P00150000 | 2023-03-13 1:26PM EDT | 150.00 | 25.65 | 23.20 | 23.70 | 0.00 | - | 3 | 8 | 33.25% |
| MPC230421P00155000 | 2023-03-13 11:49AM EDT | 155.00 | 29.66 | 28.40 | 28.75 | 0.00 | - | 1 | 0 | 39.55% |
| MPC230421P00160000 | 2022-12-05 10:40AM EDT | 160.00 | 42.75 | 49.20 | 49.95 | 0.00 | - | - | 0 | 176.98% |
| MPC230421P00165000 | 2023-03-13 11:49AM EDT | 165.00 | 39.66 | 38.20 | 38.70 | 0.00 | - | - | 0 | 47.41% |
