Deutsche Märkte geschlossen
Nikkei 225
32.858,31 -587,59 (-1,76%) Dow Jones 30
36.117,38 +62,95 (+0,17%) Bitcoin EUR
40.120,73 -459,52 (-1,13%) CMC Crypto 200
893,87 +1,15 (+0,13%) Nasdaq Compositive
14.339,99 +193,28 (+1,37%) S&P 500
4.585,59 +36,25 (+0,80%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EST
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240119C00030000 | 2023-11-15 11:33AM EST | 30.00 | 121.99 | 110.70 | 111.55 | 0.00 | - | 4 | 10 | 0.00% |
| MPC240119C00032500 | 2023-11-14 3:00PM EST | 32.50 | 117.85 | 108.40 | 109.10 | 0.00 | - | 35 | 0 | 50.00% |
| MPC240119C00035000 | 2023-11-14 3:00PM EST | 35.00 | 115.30 | 105.40 | 106.80 | 0.00 | - | 35 | 0 | 181.64% |
| MPC240119C00037500 | 2023-11-14 3:00PM EST | 37.50 | 112.75 | 103.65 | 104.45 | 0.00 | - | 40 | 0 | 187.79% |
| MPC240119C00040000 | 2023-11-14 3:00PM EST | 40.00 | 110.25 | 101.00 | 102.10 | 0.00 | - | 45 | 0 | 189.65% |
| MPC240119C00042500 | 2023-11-14 3:00PM EST | 42.50 | 107.95 | 97.85 | 99.20 | 0.00 | - | 50 | 0 | 143.75% |
| MPC240119C00045000 | 2023-12-06 11:13AM EST | 45.00 | 100.40 | 94.75 | 97.30 | 0.00 | - | 1 | 1 | 183.50% |
| MPC240119C00047500 | 2023-11-14 3:00PM EST | 47.50 | 103.30 | 93.00 | 94.75 | 0.00 | - | 45 | 0 | 173.05% |
| MPC240119C00050000 | 2023-11-14 3:00PM EST | 50.00 | 100.35 | 90.70 | 91.60 | 0.00 | - | 90 | 0 | 50.00% |
| MPC240119C00052500 | 2023-11-14 3:00PM EST | 52.50 | 97.75 | 88.55 | 89.15 | 0.00 | - | 35 | 0 | 110.16% |
| MPC240119C00055000 | 2023-11-14 3:00PM EST | 55.00 | 95.30 | 86.00 | 87.30 | 0.00 | - | 40 | 0 | 105.47% |
| MPC240119C00057500 | 2023-11-15 1:25PM EST | 57.50 | 93.24 | 83.65 | 84.05 | 0.00 | - | 6 | 16 | 0.00% |
| MPC240119C00060000 | 2023-11-14 2:32PM EST | 60.00 | 90.10 | 81.10 | 81.55 | 0.00 | - | 1,280 | 13 | 0.00% |
| MPC240119C00062500 | 2023-09-22 2:08PM EST | 62.50 | 93.20 | 87.70 | 89.70 | 0.00 | - | 4 | 74 | 280.96% |
| MPC240119C00065000 | 2023-11-14 2:57PM EST | 65.00 | 85.47 | 76.10 | 76.75 | 0.00 | - | 1 | 0 | 100.59% |
| MPC240119C00067500 | 2023-09-27 1:21PM EST | 67.50 | 85.65 | 78.15 | 79.15 | 0.00 | - | 1 | 58 | 196.75% |
| MPC240119C00070000 | 2023-11-03 8:30AM EST | 70.00 | 85.55 | 81.20 | 82.85 | 0.00 | - | 1 | 2 | 258.77% |
| MPC240119C00072500 | 2023-07-10 12:04PM EST | 72.50 | 46.86 | 71.75 | 72.60 | 0.00 | - | 1 | 66 | 160.45% |
| MPC240119C00075000 | 2023-11-21 1:39PM EST | 75.00 | 73.03 | 66.35 | 66.75 | 0.00 | - | 2 | 2,750 | 83.59% |
| MPC240119C00077500 | 2023-12-06 10:25AM EST | 77.50 | 69.15 | 63.75 | 64.70 | 0.00 | - | 12 | 32 | 77.73% |
| MPC240119C00080000 | 2023-11-27 10:56AM EST | 80.00 | 70.30 | 61.30 | 61.80 | 0.00 | - | 1 | 732 | 79.10% |
| MPC240119C00082500 | 2023-11-27 11:29AM EST | 82.50 | 68.15 | 58.80 | 59.40 | 0.00 | - | 1 | 491 | 80.27% |
| MPC240119C00085000 | 2023-12-06 11:13AM EST | 85.00 | 60.70 | 56.40 | 56.75 | 0.00 | - | 1 | 2,078 | 68.56% |
| MPC240119C00087500 | 2023-11-13 3:07PM EST | 87.50 | 59.70 | 53.35 | 54.45 | 0.00 | - | 2 | 54 | 74.46% |
| MPC240119C00090000 | 2023-11-09 2:56PM EST | 90.00 | 51.87 | 51.25 | 51.95 | 0.00 | - | 25 | 2,369 | 70.70% |
| MPC240119C00092500 | 2023-11-10 1:08PM EST | 92.50 | 52.05 | 48.95 | 49.45 | 0.00 | - | 7 | 126 | 55.08% |
| MPC240119C00095000 | 2023-12-01 11:53AM EST | 95.00 | 59.50 | 46.45 | 46.80 | 0.00 | - | 3 | 1,123 | 57.62% |
| MPC240119C00097500 | 2023-12-07 1:01PM EST | 97.50 | 44.90 | 43.65 | 45.25 | -8.50 | -15.92% | 2 | 114 | 59.77% |
| MPC240119C00100000 | 2023-12-07 10:26AM EST | 100.00 | 45.00 | 41.35 | 42.00 | -7.57 | -14.40% | 1 | 663 | 57.72% |
| MPC240119C00105000 | 2023-12-06 11:11AM EST | 105.00 | 40.70 | 36.75 | 37.00 | 0.00 | - | 149 | 713 | 50.88% |
| MPC240119C00110000 | 2023-12-04 12:42PM EST | 110.00 | 42.35 | 31.40 | 32.30 | 0.00 | - | 15 | 871 | 49.95% |
| MPC240119C00115000 | 2023-11-27 10:31AM EST | 115.00 | 35.95 | 26.75 | 27.35 | 0.00 | - | 1 | 1,058 | 43.60% |
| MPC240119C00120000 | 2023-12-06 12:04PM EST | 120.00 | 25.75 | 22.30 | 22.75 | 0.00 | - | 2 | 2,858 | 41.30% |
| MPC240119C00125000 | 2023-12-06 1:06PM EST | 125.00 | 21.40 | 17.75 | 18.00 | 0.00 | - | 14 | 1,918 | 36.08% |
| MPC240119C00130000 | 2023-12-07 3:03PM EST | 130.00 | 13.80 | 13.45 | 13.65 | -2.00 | -12.66% | 42 | 1,732 | 32.98% |
| MPC240119C00135000 | 2023-12-07 2:20PM EST | 135.00 | 10.26 | 9.70 | 9.90 | -3.89 | -27.49% | 1 | 1,571 | 31.52% |
| MPC240119C00140000 | 2023-12-07 3:16PM EST | 140.00 | 6.85 | 6.55 | 6.65 | -1.42 | -17.17% | 57 | 2,706 | 29.82% |
| MPC240119C00145000 | 2023-12-07 3:24PM EST | 145.00 | 4.30 | 4.05 | 4.20 | -1.05 | -19.63% | 54 | 1,463 | 28.93% |
| MPC240119C00150000 | 2023-12-07 3:19PM EST | 150.00 | 2.53 | 2.37 | 2.41 | -0.82 | -24.48% | 300 | 4,440 | 27.95% |
| MPC240119C00155000 | 2023-12-07 3:44PM EST | 155.00 | 1.30 | 1.26 | 1.30 | -0.66 | -33.67% | 94 | 1,764 | 27.49% |
| MPC240119C00160000 | 2023-12-07 1:24PM EST | 160.00 | 0.73 | 0.63 | 0.67 | -0.31 | -29.81% | 16 | 3,527 | 27.37% |
| MPC240119C00165000 | 2023-12-07 3:46PM EST | 165.00 | 0.34 | 0.32 | 0.33 | -0.18 | -34.62% | 34 | 1,451 | 27.37% |
| MPC240119C00170000 | 2023-12-07 1:47PM EST | 170.00 | 0.18 | 0.15 | 0.18 | -0.14 | -43.75% | 8 | 541 | 28.13% |
| MPC240119C00175000 | 2023-12-05 3:54PM EST | 175.00 | 0.28 | 0.07 | 0.11 | 0.00 | - | 10 | 673 | 29.35% |
| MPC240119C00180000 | 2023-12-07 12:38PM EST | 180.00 | 0.06 | 0.03 | 0.06 | -0.03 | -33.33% | 13 | 1,075 | 29.98% |
| MPC240119C00185000 | 2023-12-07 11:31AM EST | 185.00 | 0.04 | 0.02 | 0.05 | -0.07 | -63.64% | 2 | 250 | 32.23% |
| MPC240119C00190000 | 2023-12-06 2:53PM EST | 190.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 1,869 | 33.99% |
| MPC240119C00195000 | 2023-11-27 12:33PM EST | 195.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 9 | 455 | 35.55% |
| MPC240119C00200000 | 2023-12-05 3:52PM EST | 200.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 129 | 37.89% |
| MPC240119C00210000 | 2023-11-06 11:20AM EST | 210.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 421 | 41.02% |
| MPC240119C00220000 | 2023-11-07 11:15AM EST | 220.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 77 | 44.92% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240119P00030000 | 2023-08-09 2:06PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 360 | 137.50% |
| MPC240119P00032500 | 2023-08-17 8:30AM EST | 32.50 | 0.05 | 0.00 | 0.07 | 0.00 | - | 3 | 43 | 155.47% |
| MPC240119P00035000 | 2023-07-11 10:31AM EST | 35.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 3 | 48 | 135.94% |
| MPC240119P00037500 | 2023-08-25 12:34PM EST | 37.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 457 | 140.63% |
| MPC240119P00040000 | 2023-06-16 2:58PM EST | 40.00 | 0.11 | 0.03 | 0.15 | 0.00 | - | 4 | 24 | 148.83% |
| MPC240119P00042500 | 2023-04-20 2:25PM EST | 42.50 | 0.30 | 0.21 | 0.44 | 0.00 | - | 2 | 7 | 168.95% |
| MPC240119P00045000 | 2023-01-27 11:44AM EST | 45.00 | 0.35 | 0.29 | 0.51 | 0.00 | - | 1 | 21 | 166.70% |
| MPC240119P00047500 | 2022-11-22 12:38PM EST | 47.50 | 0.80 | 0.82 | 1.24 | -0.73 | -47.71% | 2 | 25 | 188.96% |
| MPC240119P00050000 | 2023-11-02 8:30AM EST | 50.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 31 | 105.47% |
| MPC240119P00052500 | 2023-09-27 12:37PM EST | 52.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 25 | 105 | 104.69% |
| MPC240119P00055000 | 2023-09-07 1:27PM EST | 55.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 3 | 84 | 104.30% |
| MPC240119P00057500 | 2023-09-08 1:21PM EST | 57.50 | 0.03 | 0.01 | 0.75 | 0.00 | - | 6 | 87 | 132.23% |
| MPC240119P00060000 | 2023-10-26 9:21AM EST | 60.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 126.17% |
| MPC240119P00062500 | 2023-09-18 1:27PM EST | 62.50 | 0.04 | 0.01 | 0.09 | 0.00 | - | 20 | 83 | 92.19% |
| MPC240119P00065000 | 2023-10-04 8:59AM EST | 65.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 1 | 348 | 75.00% |
| MPC240119P00067500 | 2023-10-23 9:17AM EST | 67.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 223 | 50.00% |
| MPC240119P00070000 | 2023-11-01 9:00AM EST | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 351 | 50.00% |
| MPC240119P00072500 | 2023-10-26 10:42AM EST | 72.50 | 0.05 | 0.00 | 0.18 | 0.00 | - | 6 | 0 | 82.03% |
| MPC240119P00075000 | 2023-10-30 8:41AM EST | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 151 | 50.00% |
| MPC240119P00077500 | 2023-12-05 9:45AM EST | 77.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 401 | 59.38% |
| MPC240119P00080000 | 2023-11-08 3:02PM EST | 80.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 2 | 208 | 56.25% |
| MPC240119P00082500 | 2023-11-16 11:02AM EST | 82.50 | 0.08 | 0.00 | 0.02 | 0.00 | - | 22 | 68 | 53.13% |
| MPC240119P00085000 | 2023-12-01 2:09PM EST | 85.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2,040 | 52.34% |
| MPC240119P00087500 | 2023-11-28 1:35PM EST | 87.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 10 | 291 | 53.13% |
| MPC240119P00090000 | 2023-11-27 12:39PM EST | 90.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 6 | 352 | 51.95% |
| MPC240119P00092500 | 2023-11-21 1:37PM EST | 92.50 | 0.10 | 0.01 | 0.05 | 0.00 | - | 1 | 1,729 | 50.39% |
| MPC240119P00095000 | 2023-12-05 11:39AM EST | 95.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 1 | 1,588 | 48.63% |
| MPC240119P00097500 | 2023-11-02 9:50AM EST | 97.50 | 0.10 | 0.00 | 0.08 | 0.00 | - | 15 | 970 | 47.66% |
| MPC240119P00100000 | 2023-11-20 12:31PM EST | 100.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 1 | 2,146 | 44.73% |
| MPC240119P00105000 | 2023-12-05 10:20AM EST | 105.00 | 0.06 | 0.09 | 0.13 | 0.00 | - | 6 | 1,109 | 41.90% |
| MPC240119P00110000 | 2023-12-07 11:29AM EST | 110.00 | 0.19 | 0.16 | 0.20 | +0.09 | +90.00% | 5 | 1,656 | 38.87% |
| MPC240119P00115000 | 2023-12-07 12:54PM EST | 115.00 | 0.31 | 0.28 | 0.33 | +0.07 | +29.17% | 1 | 981 | 36.28% |
| MPC240119P00120000 | 2023-12-06 2:50PM EST | 120.00 | 0.55 | 0.51 | 0.55 | +0.09 | +19.57% | 8 | 1,277 | 33.84% |
| MPC240119P00125000 | 2023-12-07 2:42PM EST | 125.00 | 0.88 | 0.93 | 0.98 | +0.05 | +6.02% | 6 | 919 | 32.11% |
| MPC240119P00130000 | 2023-12-07 3:42PM EST | 130.00 | 1.65 | 1.66 | 1.70 | +0.21 | +14.58% | 36 | 2,026 | 30.47% |
| MPC240119P00135000 | 2023-12-07 3:13PM EST | 135.00 | 2.79 | 2.85 | 2.91 | +0.54 | +24.00% | 22 | 1,358 | 29.27% |
| MPC240119P00140000 | 2023-12-07 2:50PM EST | 140.00 | 4.50 | 4.60 | 4.75 | +0.45 | +11.11% | 22 | 3,017 | 28.28% |
| MPC240119P00145000 | 2023-12-07 2:49PM EST | 145.00 | 6.95 | 7.15 | 7.30 | +0.65 | +10.32% | 57 | 1,609 | 27.38% |
| MPC240119P00150000 | 2023-12-07 2:20PM EST | 150.00 | 10.00 | 10.40 | 10.65 | +0.95 | +10.50% | 31 | 3,025 | 27.01% |
| MPC240119P00155000 | 2023-12-05 3:40PM EST | 155.00 | 8.45 | 14.40 | 14.65 | 0.00 | - | 185 | 817 | 27.11% |
| MPC240119P00160000 | 2023-12-01 12:05PM EST | 160.00 | 9.10 | 18.85 | 19.25 | 0.00 | - | 5 | 187 | 29.25% |
| MPC240119P00165000 | 2023-11-29 10:11AM EST | 165.00 | 15.25 | 23.80 | 24.05 | 0.00 | - | 13 | 163 | 31.96% |
| MPC240119P00170000 | 2023-12-06 2:28PM EST | 170.00 | 25.80 | 28.70 | 29.15 | 0.00 | - | 16 | 8 | 37.72% |
| MPC240119P00175000 | 2023-11-01 9:26AM EST | 175.00 | 19.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240119P00180000 | 2023-11-15 2:20PM EST | 180.00 | 29.60 | 38.65 | 39.25 | 0.00 | - | 17 | 0 | 47.49% |
| MPC240119P00185000 | 2023-10-16 8:59AM EST | 185.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MPC240119P00190000 | 2023-09-19 12:54PM EST | 190.00 | 38.80 | 36.90 | 38.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240119P00220000 | 2023-09-25 12:03PM EST | 220.00 | 66.15 | 72.05 | 73.25 | 0.00 | - | 1 | 0 | 0.00% |
