Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.504,62 +17,80 (+0,07%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240119C00030000 | 2023-02-15 10:46AM EDT | 30.00 | 96.79 | 93.25 | 94.70 | 0.00 | - | 8 | 10 | 0.00% |
| MPC240119C00035000 | 2023-02-14 2:39PM EDT | 35.00 | 93.55 | 89.85 | 91.10 | 0.00 | - | 50 | 0 | 80.66% |
| MPC240119C00037500 | 2021-11-22 3:46PM EDT | 37.50 | 25.25 | 24.70 | 28.30 | 0.00 | - | - | 1 | 0.00% |
| MPC240119C00040000 | 2023-03-14 3:36PM EDT | 40.00 | 87.85 | 84.30 | 85.65 | 0.00 | - | 1 | 1 | 60.74% |
| MPC240119C00042500 | 2023-02-14 4:48PM EDT | 42.50 | 86.63 | 82.60 | 83.90 | 0.00 | - | 12 | 0 | 73.44% |
| MPC240119C00045000 | 2023-02-14 4:42PM EDT | 45.00 | 84.16 | 80.20 | 81.40 | 0.00 | - | 3 | 1 | 70.53% |
| MPC240119C00047500 | 2023-02-22 3:22PM EDT | 47.50 | 77.75 | 76.90 | 78.20 | 0.00 | - | 1 | 17 | 54.15% |
| MPC240119C00050000 | 2023-01-26 4:48PM EDT | 50.00 | 85.08 | 75.15 | 76.50 | 0.00 | - | 314 | 104 | 64.23% |
| MPC240119C00052500 | 2022-12-28 12:50PM EDT | 52.50 | 63.35 | 80.10 | 81.40 | 0.00 | - | 1 | 11 | 113.00% |
| MPC240119C00055000 | 2023-03-20 2:33PM EDT | 55.00 | 72.20 | 69.65 | 71.15 | 0.00 | - | 1 | 10 | 52.76% |
| MPC240119C00057500 | 2023-02-07 3:23PM EDT | 57.50 | 64.50 | 71.70 | 72.85 | 0.00 | - | 6 | 119 | 84.45% |
| MPC240119C00060000 | 2023-03-23 10:10AM EDT | 60.00 | 70.00 | 65.00 | 66.55 | 0.00 | - | 2 | 266 | 52.25% |
| MPC240119C00062500 | 2023-02-07 2:03PM EDT | 62.50 | 60.45 | 67.10 | 68.10 | 0.00 | - | 25 | 67 | 78.78% |
| MPC240119C00065000 | 2022-11-15 2:19PM EDT | 65.00 | 58.00 | 44.80 | 45.70 | 0.00 | - | 3 | 106 | 0.00% |
| MPC240119C00067500 | 2023-01-30 11:38AM EDT | 67.50 | 66.20 | 63.35 | 64.40 | 0.00 | - | 1 | 52 | 77.97% |
| MPC240119C00070000 | 2023-03-21 11:44AM EDT | 70.00 | 59.25 | 56.20 | 57.30 | 0.00 | - | 1 | 63 | 50.21% |
| MPC240119C00072500 | 2023-01-13 12:40PM EDT | 72.50 | 53.05 | 56.20 | 57.00 | 0.00 | - | 14 | 67 | 60.69% |
| MPC240119C00075000 | 2023-03-17 3:47PM EDT | 75.00 | 51.85 | 51.80 | 52.85 | 0.00 | - | 2 | 3,053 | 51.60% |
| MPC240119C00077500 | 2023-03-17 10:18AM EDT | 77.50 | 50.10 | 49.75 | 50.60 | 0.00 | - | 1 | 51 | 50.28% |
| MPC240119C00080000 | 2023-03-23 10:14AM EDT | 80.00 | 52.00 | 47.55 | 48.50 | 0.00 | - | 10 | 780 | 49.61% |
| MPC240119C00082500 | 2023-03-17 12:53PM EDT | 82.50 | 46.25 | 45.45 | 46.60 | 0.00 | - | 4 | 515 | 49.68% |
| MPC240119C00085000 | 2023-03-23 10:20AM EDT | 85.00 | 47.30 | 43.30 | 44.25 | 0.00 | - | 3 | 2,097 | 47.72% |
| MPC240119C00087500 | 2023-03-23 12:34PM EDT | 87.50 | 45.35 | 41.40 | 42.50 | 0.00 | - | 1 | 97 | 48.07% |
| MPC240119C00090000 | 2023-03-20 1:44PM EDT | 90.00 | 42.10 | 39.50 | 40.30 | 0.00 | - | 2 | 2,374 | 46.58% |
| MPC240119C00092500 | 2023-03-16 11:13AM EDT | 92.50 | 35.40 | 37.55 | 38.45 | 0.00 | - | 3 | 107 | 46.25% |
| MPC240119C00095000 | 2023-03-23 2:01PM EDT | 95.00 | 38.37 | 35.65 | 36.70 | 0.00 | - | 2 | 1,109 | 46.09% |
| MPC240119C00097500 | 2023-02-13 11:03AM EDT | 97.50 | 35.40 | 31.65 | 32.25 | 0.00 | - | 6 | 82 | 37.25% |
| MPC240119C00100000 | 2023-03-24 3:02PM EDT | 100.00 | 32.55 | 32.00 | 33.00 | -1.50 | -4.41% | 1 | 252 | 44.75% |
| MPC240119C00105000 | 2023-03-24 12:58PM EDT | 105.00 | 28.80 | 28.65 | 29.55 | -2.27 | -7.31% | 2 | 1,199 | 43.67% |
| MPC240119C00110000 | 2023-03-21 3:31PM EDT | 110.00 | 28.40 | 25.35 | 26.15 | 0.00 | - | 1 | 897 | 42.27% |
| MPC240119C00115000 | 2023-03-23 11:29AM EDT | 115.00 | 26.56 | 22.30 | 23.20 | 0.00 | - | 4 | 915 | 41.56% |
| MPC240119C00120000 | 2023-03-24 3:42PM EDT | 120.00 | 20.10 | 19.45 | 20.55 | -1.65 | -7.59% | 13 | 2,403 | 41.07% |
| MPC240119C00125000 | 2023-03-17 12:17PM EDT | 125.00 | 18.24 | 17.05 | 17.90 | 0.00 | - | 19 | 241 | 40.12% |
| MPC240119C00130000 | 2023-03-24 3:42PM EDT | 130.00 | 15.20 | 14.70 | 15.55 | -2.40 | -13.64% | 1 | 846 | 39.39% |
| MPC240119C00135000 | 2023-03-23 1:11PM EDT | 135.00 | 14.15 | 12.60 | 13.10 | 0.00 | - | 1 | 633 | 37.99% |
| MPC240119C00140000 | 2023-03-22 10:52AM EDT | 140.00 | 13.30 | 10.95 | 11.25 | 0.00 | - | 12 | 1,529 | 37.48% |
| MPC240119C00145000 | 2023-03-22 2:35PM EDT | 145.00 | 11.65 | 9.30 | 9.60 | 0.00 | - | 22 | 411 | 36.98% |
| MPC240119C00150000 | 2023-03-22 11:03AM EDT | 150.00 | 9.90 | 7.70 | 8.15 | 0.00 | - | 21 | 626 | 36.54% |
| MPC240119C00155000 | 2023-03-16 12:22PM EDT | 155.00 | 6.45 | 6.60 | 6.85 | 0.00 | - | 113 | 413 | 36.04% |
| MPC240119C00160000 | 2023-03-21 10:07AM EDT | 160.00 | 6.95 | 5.55 | 5.75 | 0.00 | - | 1 | 195 | 35.65% |
| MPC240119C00165000 | 2023-03-22 3:42PM EDT | 165.00 | 5.53 | 4.55 | 4.85 | 0.00 | - | 3 | 210 | 35.41% |
| MPC240119C00170000 | 2023-03-10 3:05PM EDT | 170.00 | 5.55 | 3.70 | 4.20 | 0.00 | - | 6 | 199 | 35.57% |
| MPC240119C00175000 | 2023-03-06 4:10PM EDT | 175.00 | 4.60 | 3.15 | 3.45 | 0.00 | - | 3 | 51 | 35.11% |
| MPC240119C00180000 | 2023-03-03 12:14PM EDT | 180.00 | 3.80 | 2.51 | 2.99 | 0.00 | - | 3 | 110 | 35.30% |
| MPC240119C00185000 | 2023-03-22 11:44AM EDT | 185.00 | 2.91 | 2.07 | 2.38 | 0.00 | - | 8 | 17 | 34.64% |
| MPC240119C00190000 | 2023-03-13 1:01PM EDT | 190.00 | 1.99 | 1.86 | 1.99 | 0.00 | - | 49 | 61 | 34.53% |
| MPC240119C00195000 | 2023-03-23 10:39AM EDT | 195.00 | 1.80 | 1.55 | 1.71 | 0.00 | - | 24 | 131 | 34.68% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240119P00030000 | 2023-03-21 11:45AM EDT | 30.00 | 0.14 | 0.03 | 0.33 | 0.00 | - | 2 | 136 | 71.00% |
| MPC240119P00032500 | 2023-03-24 11:41AM EDT | 32.50 | 0.26 | 0.11 | 0.27 | +0.05 | +23.81% | 2 | 34 | 67.68% |
| MPC240119P00035000 | 2023-02-01 4:29PM EDT | 35.00 | 0.07 | 0.04 | 0.29 | 0.00 | - | 2 | 34 | 62.79% |
| MPC240119P00037500 | 2023-03-09 3:42PM EDT | 37.50 | 0.22 | 0.08 | 0.50 | 0.00 | - | 2 | 3 | 64.65% |
| MPC240119P00040000 | 2023-03-03 2:36PM EDT | 40.00 | 0.30 | 0.10 | 0.54 | 0.00 | - | 7 | 13 | 62.31% |
| MPC240119P00042500 | 2022-08-17 2:45PM EDT | 42.50 | 1.02 | 1.05 | 1.59 | 0.00 | - | 15 | 5 | 77.22% |
| MPC240119P00045000 | 2023-01-27 12:44PM EDT | 45.00 | 0.35 | 0.29 | 0.51 | 0.00 | - | 1 | 21 | 58.30% |
| MPC240119P00047500 | 2022-11-22 1:38PM EDT | 47.50 | 0.80 | 0.82 | 1.24 | -0.73 | -47.71% | 2 | 25 | 66.26% |
| MPC240119P00050000 | 2023-01-11 2:11PM EDT | 50.00 | 1.02 | 0.35 | 0.78 | 0.00 | - | 1 | 25 | 56.03% |
| MPC240119P00052500 | 2023-03-08 4:30PM EDT | 52.50 | 0.48 | 0.38 | 1.00 | 0.00 | - | 4 | 143 | 55.37% |
| MPC240119P00055000 | 2023-03-08 1:16PM EDT | 55.00 | 0.57 | 0.46 | 1.13 | 0.00 | - | 8 | 154 | 54.18% |
| MPC240119P00057500 | 2023-01-24 10:51AM EDT | 57.50 | 0.77 | 0.57 | 1.02 | 0.00 | - | 10 | 90 | 51.56% |
| MPC240119P00060000 | 2023-03-15 12:56PM EDT | 60.00 | 1.25 | 0.67 | 1.39 | 0.00 | - | 1 | 490 | 51.81% |
| MPC240119P00062500 | 2022-07-13 3:59PM EDT | 62.50 | 7.15 | 3.85 | 4.05 | 0.00 | - | 5 | 77 | 70.74% |
| MPC240119P00065000 | 2023-03-15 11:50AM EDT | 65.00 | 1.50 | 1.05 | 1.68 | 0.00 | - | 2 | 362 | 50.02% |
| MPC240119P00067500 | 2023-03-13 9:30AM EDT | 67.50 | 1.27 | 1.22 | 1.51 | 0.00 | - | 1 | 223 | 48.77% |
| MPC240119P00070000 | 2023-03-13 9:33AM EDT | 70.00 | 1.60 | 1.45 | 1.68 | 0.00 | - | 10 | 345 | 47.63% |
| MPC240119P00072500 | 2023-03-13 9:30AM EDT | 72.50 | 2.11 | 1.68 | 1.94 | 0.00 | - | 5 | 65 | 47.03% |
| MPC240119P00075000 | 2023-03-23 10:17AM EDT | 75.00 | 1.69 | 1.97 | 2.11 | 0.00 | - | 24 | 152 | 45.73% |
| MPC240119P00077500 | 2023-03-24 3:48PM EDT | 77.50 | 2.28 | 2.21 | 2.47 | -0.37 | -13.96% | 1 | 397 | 45.45% |
| MPC240119P00080000 | 2023-03-23 12:18PM EDT | 80.00 | 2.07 | 2.51 | 2.66 | 0.00 | - | 24 | 211 | 44.08% |
| MPC240119P00082500 | 2023-03-20 11:03AM EDT | 82.50 | 3.10 | 2.76 | 3.15 | 0.00 | - | 14 | 54 | 44.13% |
| MPC240119P00085000 | 2023-03-24 12:04PM EDT | 85.00 | 3.40 | 3.15 | 3.40 | -0.55 | -13.92% | 10 | 2,009 | 42.88% |
| MPC240119P00087500 | 2023-03-20 11:46AM EDT | 87.50 | 3.70 | 3.55 | 3.75 | 0.00 | - | 4 | 287 | 42.00% |
| MPC240119P00090000 | 2023-03-13 3:46PM EDT | 90.00 | 4.20 | 4.00 | 4.25 | 0.00 | - | 11 | 243 | 41.60% |
| MPC240119P00092500 | 2023-02-27 2:49PM EDT | 92.50 | 3.90 | 4.50 | 4.75 | 0.00 | - | 2 | 1,102 | 41.05% |
| MPC240119P00095000 | 2023-03-13 3:12PM EDT | 95.00 | 5.05 | 5.00 | 5.30 | 0.00 | - | 10 | 57 | 40.53% |
| MPC240119P00097500 | 2023-03-22 12:30PM EDT | 97.50 | 4.95 | 5.55 | 6.00 | 0.00 | - | 12 | 90 | 40.36% |
| MPC240119P00100000 | 2023-03-23 10:52AM EDT | 100.00 | 5.35 | 6.25 | 6.45 | 0.00 | - | 2 | 628 | 39.26% |
| MPC240119P00105000 | 2023-03-23 10:41AM EDT | 105.00 | 6.75 | 7.65 | 7.85 | 0.00 | - | 24 | 623 | 38.23% |
| MPC240119P00110000 | 2023-03-23 2:32PM EDT | 110.00 | 8.95 | 9.20 | 9.45 | 0.00 | - | 28 | 659 | 37.21% |
| MPC240119P00115000 | 2023-03-23 1:57PM EDT | 115.00 | 10.20 | 10.95 | 11.50 | 0.00 | - | 5 | 513 | 36.77% |
| MPC240119P00120000 | 2023-03-23 2:53PM EDT | 120.00 | 13.05 | 13.00 | 13.65 | 0.00 | - | 3 | 752 | 36.02% |
| MPC240119P00125000 | 2023-03-20 2:54PM EDT | 125.00 | 15.05 | 15.30 | 15.80 | 0.00 | - | 2 | 552 | 34.75% |
| MPC240119P00130000 | 2023-03-24 10:35AM EDT | 130.00 | 18.70 | 17.90 | 18.20 | +0.35 | +1.91% | 1 | 527 | 33.54% |
| MPC240119P00135000 | 2023-03-20 11:03AM EDT | 135.00 | 21.05 | 20.60 | 21.05 | 0.00 | - | 28 | 367 | 32.79% |
| MPC240119P00140000 | 2023-03-15 2:24PM EDT | 140.00 | 26.80 | 23.60 | 24.45 | 0.00 | - | 7 | 881 | 32.76% |
| MPC240119P00145000 | 2023-03-20 11:30AM EDT | 145.00 | 26.65 | 26.85 | 27.85 | 0.00 | - | 26 | 142 | 32.23% |
| MPC240119P00150000 | 2023-03-20 11:30AM EDT | 150.00 | 30.10 | 30.40 | 31.30 | 0.00 | - | 38 | 91 | 31.31% |
| MPC240119P00155000 | 2023-01-26 3:25PM EDT | 155.00 | 28.00 | 33.25 | 34.00 | 0.00 | - | - | 40 | 27.65% |
| MPC240119P00160000 | 2022-11-03 3:05PM EDT | 160.00 | 45.75 | 44.30 | 45.00 | 0.00 | - | 2 | 6 | 45.57% |
| MPC240119P00165000 | 2023-03-24 3:20PM EDT | 165.00 | 42.00 | 42.20 | 43.10 | +3.85 | +10.09% | 1 | 4 | 29.14% |
| MPC240119P00170000 | 2022-12-14 11:41AM EDT | 170.00 | 60.20 | 49.15 | 50.10 | 0.00 | - | 4 | 15 | 37.40% |
| MPC240119P00175000 | 2023-01-09 1:30PM EDT | 175.00 | 59.95 | 54.15 | 54.70 | 0.00 | - | - | 15 | 38.18% |
| MPC240119P00180000 | 2022-12-01 12:29PM EDT | 180.00 | 59.00 | 63.60 | 65.00 | 0.00 | - | - | 0 | 52.78% |
| MPC240119P00185000 | 2023-03-15 2:22PM EDT | 185.00 | 63.95 | 60.20 | 61.25 | 0.00 | - | - | 1 | 27.78% |
| MPC240119P00190000 | 2023-03-17 9:35AM EDT | 190.00 | 65.73 | 64.80 | 66.40 | 0.00 | - | 1 | 1 | 30.09% |
