Deutsche Märkte geschlossen

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
124,70-1,45 (-1,15%)
Börsenschluss: 04:00PM EDT
124,70 0,00 (0,00%)
Nachbörse: 06:56PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC240119C000300002023-02-15 10:46AM EDT30.0096.7993.2594.700.00-8100.00%
MPC240119C000350002023-02-14 2:39PM EDT35.0093.5589.8591.100.00-50080.66%
MPC240119C000375002021-11-22 3:46PM EDT37.5025.2524.7028.300.00--10.00%
MPC240119C000400002023-03-14 3:36PM EDT40.0087.8584.3085.650.00-1160.74%
MPC240119C000425002023-02-14 4:48PM EDT42.5086.6382.6083.900.00-12073.44%
MPC240119C000450002023-02-14 4:42PM EDT45.0084.1680.2081.400.00-3170.53%
MPC240119C000475002023-02-22 3:22PM EDT47.5077.7576.9078.200.00-11754.15%
MPC240119C000500002023-01-26 4:48PM EDT50.0085.0875.1576.500.00-31410464.23%
MPC240119C000525002022-12-28 12:50PM EDT52.5063.3580.1081.400.00-111113.00%
MPC240119C000550002023-03-20 2:33PM EDT55.0072.2069.6571.150.00-11052.76%
MPC240119C000575002023-02-07 3:23PM EDT57.5064.5071.7072.850.00-611984.45%
MPC240119C000600002023-03-23 10:10AM EDT60.0070.0065.0066.550.00-226652.25%
MPC240119C000625002023-02-07 2:03PM EDT62.5060.4567.1068.100.00-256778.78%
MPC240119C000650002022-11-15 2:19PM EDT65.0058.0044.8045.700.00-31060.00%
MPC240119C000675002023-01-30 11:38AM EDT67.5066.2063.3564.400.00-15277.97%
MPC240119C000700002023-03-21 11:44AM EDT70.0059.2556.2057.300.00-16350.21%
MPC240119C000725002023-01-13 12:40PM EDT72.5053.0556.2057.000.00-146760.69%
MPC240119C000750002023-03-17 3:47PM EDT75.0051.8551.8052.850.00-23,05351.60%
MPC240119C000775002023-03-17 10:18AM EDT77.5050.1049.7550.600.00-15150.28%
MPC240119C000800002023-03-23 10:14AM EDT80.0052.0047.5548.500.00-1078049.61%
MPC240119C000825002023-03-17 12:53PM EDT82.5046.2545.4546.600.00-451549.68%
MPC240119C000850002023-03-23 10:20AM EDT85.0047.3043.3044.250.00-32,09747.72%
MPC240119C000875002023-03-23 12:34PM EDT87.5045.3541.4042.500.00-19748.07%
MPC240119C000900002023-03-20 1:44PM EDT90.0042.1039.5040.300.00-22,37446.58%
MPC240119C000925002023-03-16 11:13AM EDT92.5035.4037.5538.450.00-310746.25%
MPC240119C000950002023-03-23 2:01PM EDT95.0038.3735.6536.700.00-21,10946.09%
MPC240119C000975002023-02-13 11:03AM EDT97.5035.4031.6532.250.00-68237.25%
MPC240119C001000002023-03-24 3:02PM EDT100.0032.5532.0033.00-1.50-4.41%125244.75%
MPC240119C001050002023-03-24 12:58PM EDT105.0028.8028.6529.55-2.27-7.31%21,19943.67%
MPC240119C001100002023-03-21 3:31PM EDT110.0028.4025.3526.150.00-189742.27%
MPC240119C001150002023-03-23 11:29AM EDT115.0026.5622.3023.200.00-491541.56%
MPC240119C001200002023-03-24 3:42PM EDT120.0020.1019.4520.55-1.65-7.59%132,40341.07%
MPC240119C001250002023-03-17 12:17PM EDT125.0018.2417.0517.900.00-1924140.12%
MPC240119C001300002023-03-24 3:42PM EDT130.0015.2014.7015.55-2.40-13.64%184639.39%
MPC240119C001350002023-03-23 1:11PM EDT135.0014.1512.6013.100.00-163337.99%
MPC240119C001400002023-03-22 10:52AM EDT140.0013.3010.9511.250.00-121,52937.48%
MPC240119C001450002023-03-22 2:35PM EDT145.0011.659.309.600.00-2241136.98%
MPC240119C001500002023-03-22 11:03AM EDT150.009.907.708.150.00-2162636.54%
MPC240119C001550002023-03-16 12:22PM EDT155.006.456.606.850.00-11341336.04%
MPC240119C001600002023-03-21 10:07AM EDT160.006.955.555.750.00-119535.65%
MPC240119C001650002023-03-22 3:42PM EDT165.005.534.554.850.00-321035.41%
MPC240119C001700002023-03-10 3:05PM EDT170.005.553.704.200.00-619935.57%
MPC240119C001750002023-03-06 4:10PM EDT175.004.603.153.450.00-35135.11%
MPC240119C001800002023-03-03 12:14PM EDT180.003.802.512.990.00-311035.30%
MPC240119C001850002023-03-22 11:44AM EDT185.002.912.072.380.00-81734.64%
MPC240119C001900002023-03-13 1:01PM EDT190.001.991.861.990.00-496134.53%
MPC240119C001950002023-03-23 10:39AM EDT195.001.801.551.710.00-2413134.68%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC240119P000300002023-03-21 11:45AM EDT30.000.140.030.330.00-213671.00%
MPC240119P000325002023-03-24 11:41AM EDT32.500.260.110.27+0.05+23.81%23467.68%
MPC240119P000350002023-02-01 4:29PM EDT35.000.070.040.290.00-23462.79%
MPC240119P000375002023-03-09 3:42PM EDT37.500.220.080.500.00-2364.65%
MPC240119P000400002023-03-03 2:36PM EDT40.000.300.100.540.00-71362.31%
MPC240119P000425002022-08-17 2:45PM EDT42.501.021.051.590.00-15577.22%
MPC240119P000450002023-01-27 12:44PM EDT45.000.350.290.510.00-12158.30%
MPC240119P000475002022-11-22 1:38PM EDT47.500.800.821.24-0.73-47.71%22566.26%
MPC240119P000500002023-01-11 2:11PM EDT50.001.020.350.780.00-12556.03%
MPC240119P000525002023-03-08 4:30PM EDT52.500.480.381.000.00-414355.37%
MPC240119P000550002023-03-08 1:16PM EDT55.000.570.461.130.00-815454.18%
MPC240119P000575002023-01-24 10:51AM EDT57.500.770.571.020.00-109051.56%
MPC240119P000600002023-03-15 12:56PM EDT60.001.250.671.390.00-149051.81%
MPC240119P000625002022-07-13 3:59PM EDT62.507.153.854.050.00-57770.74%
MPC240119P000650002023-03-15 11:50AM EDT65.001.501.051.680.00-236250.02%
MPC240119P000675002023-03-13 9:30AM EDT67.501.271.221.510.00-122348.77%
MPC240119P000700002023-03-13 9:33AM EDT70.001.601.451.680.00-1034547.63%
MPC240119P000725002023-03-13 9:30AM EDT72.502.111.681.940.00-56547.03%
MPC240119P000750002023-03-23 10:17AM EDT75.001.691.972.110.00-2415245.73%
MPC240119P000775002023-03-24 3:48PM EDT77.502.282.212.47-0.37-13.96%139745.45%
MPC240119P000800002023-03-23 12:18PM EDT80.002.072.512.660.00-2421144.08%
MPC240119P000825002023-03-20 11:03AM EDT82.503.102.763.150.00-145444.13%
MPC240119P000850002023-03-24 12:04PM EDT85.003.403.153.40-0.55-13.92%102,00942.88%
MPC240119P000875002023-03-20 11:46AM EDT87.503.703.553.750.00-428742.00%
MPC240119P000900002023-03-13 3:46PM EDT90.004.204.004.250.00-1124341.60%
MPC240119P000925002023-02-27 2:49PM EDT92.503.904.504.750.00-21,10241.05%
MPC240119P000950002023-03-13 3:12PM EDT95.005.055.005.300.00-105740.53%
MPC240119P000975002023-03-22 12:30PM EDT97.504.955.556.000.00-129040.36%
MPC240119P001000002023-03-23 10:52AM EDT100.005.356.256.450.00-262839.26%
MPC240119P001050002023-03-23 10:41AM EDT105.006.757.657.850.00-2462338.23%
MPC240119P001100002023-03-23 2:32PM EDT110.008.959.209.450.00-2865937.21%
MPC240119P001150002023-03-23 1:57PM EDT115.0010.2010.9511.500.00-551336.77%
MPC240119P001200002023-03-23 2:53PM EDT120.0013.0513.0013.650.00-375236.02%
MPC240119P001250002023-03-20 2:54PM EDT125.0015.0515.3015.800.00-255234.75%
MPC240119P001300002023-03-24 10:35AM EDT130.0018.7017.9018.20+0.35+1.91%152733.54%
MPC240119P001350002023-03-20 11:03AM EDT135.0021.0520.6021.050.00-2836732.79%
MPC240119P001400002023-03-15 2:24PM EDT140.0026.8023.6024.450.00-788132.76%
MPC240119P001450002023-03-20 11:30AM EDT145.0026.6526.8527.850.00-2614232.23%
MPC240119P001500002023-03-20 11:30AM EDT150.0030.1030.4031.300.00-389131.31%
MPC240119P001550002023-01-26 3:25PM EDT155.0028.0033.2534.000.00--4027.65%
MPC240119P001600002022-11-03 3:05PM EDT160.0045.7544.3045.000.00-2645.57%
MPC240119P001650002023-03-24 3:20PM EDT165.0042.0042.2043.10+3.85+10.09%1429.14%
MPC240119P001700002022-12-14 11:41AM EDT170.0060.2049.1550.100.00-41537.40%
MPC240119P001750002023-01-09 1:30PM EDT175.0059.9554.1554.700.00--1538.18%
MPC240119P001800002022-12-01 12:29PM EDT180.0059.0063.6065.000.00--052.78%
MPC240119P001850002023-03-15 2:22PM EDT185.0063.9560.2061.250.00--127.78%
MPC240119P001900002023-03-17 9:35AM EDT190.0065.7364.8066.400.00-1130.09%