Deutsche Märkte geschlossen

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
141,60-1,58 (-1,10%)
Börsenschluss: 03:59PM EST
141,58 -0,02 (-0,01%)
Nachbörse: 04:02PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC240119C000300002023-11-15 11:33AM EST30.00121.99110.70111.550.00-4100.00%
MPC240119C000325002023-11-14 3:00PM EST32.50117.85108.40109.100.00-35050.00%
MPC240119C000350002023-11-14 3:00PM EST35.00115.30105.40106.800.00-350181.64%
MPC240119C000375002023-11-14 3:00PM EST37.50112.75103.65104.450.00-400187.79%
MPC240119C000400002023-11-14 3:00PM EST40.00110.25101.00102.100.00-450189.65%
MPC240119C000425002023-11-14 3:00PM EST42.50107.9597.8599.200.00-500143.75%
MPC240119C000450002023-12-06 11:13AM EST45.00100.4094.7597.300.00-11183.50%
MPC240119C000475002023-11-14 3:00PM EST47.50103.3093.0094.750.00-450173.05%
MPC240119C000500002023-11-14 3:00PM EST50.00100.3590.7091.600.00-90050.00%
MPC240119C000525002023-11-14 3:00PM EST52.5097.7588.5589.150.00-350110.16%
MPC240119C000550002023-11-14 3:00PM EST55.0095.3086.0087.300.00-400105.47%
MPC240119C000575002023-11-15 1:25PM EST57.5093.2483.6584.050.00-6160.00%
MPC240119C000600002023-11-14 2:32PM EST60.0090.1081.1081.550.00-1,280130.00%
MPC240119C000625002023-09-22 2:08PM EST62.5093.2087.7089.700.00-474280.96%
MPC240119C000650002023-11-14 2:57PM EST65.0085.4776.1076.750.00-10100.59%
MPC240119C000675002023-09-27 1:21PM EST67.5085.6578.1579.150.00-158196.75%
MPC240119C000700002023-11-03 8:30AM EST70.0085.5581.2082.850.00-12258.77%
MPC240119C000725002023-07-10 12:04PM EST72.5046.8671.7572.600.00-166160.45%
MPC240119C000750002023-11-21 1:39PM EST75.0073.0366.3566.750.00-22,75083.59%
MPC240119C000775002023-12-06 10:25AM EST77.5069.1563.7564.700.00-123277.73%
MPC240119C000800002023-11-27 10:56AM EST80.0070.3061.3061.800.00-173279.10%
MPC240119C000825002023-11-27 11:29AM EST82.5068.1558.8059.400.00-149180.27%
MPC240119C000850002023-12-06 11:13AM EST85.0060.7056.4056.750.00-12,07868.56%
MPC240119C000875002023-11-13 3:07PM EST87.5059.7053.3554.450.00-25474.46%
MPC240119C000900002023-11-09 2:56PM EST90.0051.8751.2551.950.00-252,36970.70%
MPC240119C000925002023-11-10 1:08PM EST92.5052.0548.9549.450.00-712655.08%
MPC240119C000950002023-12-01 11:53AM EST95.0059.5046.4546.800.00-31,12357.62%
MPC240119C000975002023-12-07 1:01PM EST97.5044.9043.6545.25-8.50-15.92%211459.77%
MPC240119C001000002023-12-07 10:26AM EST100.0045.0041.3542.00-7.57-14.40%166357.72%
MPC240119C001050002023-12-06 11:11AM EST105.0040.7036.7537.000.00-14971350.88%
MPC240119C001100002023-12-04 12:42PM EST110.0042.3531.4032.300.00-1587149.95%
MPC240119C001150002023-11-27 10:31AM EST115.0035.9526.7527.350.00-11,05843.60%
MPC240119C001200002023-12-06 12:04PM EST120.0025.7522.3022.750.00-22,85841.30%
MPC240119C001250002023-12-06 1:06PM EST125.0021.4017.7518.000.00-141,91836.08%
MPC240119C001300002023-12-07 3:03PM EST130.0013.8013.4513.65-2.00-12.66%421,73232.98%
MPC240119C001350002023-12-07 2:20PM EST135.0010.269.709.90-3.89-27.49%11,57131.52%
MPC240119C001400002023-12-07 3:16PM EST140.006.856.556.65-1.42-17.17%572,70629.82%
MPC240119C001450002023-12-07 3:24PM EST145.004.304.054.20-1.05-19.63%541,46328.93%
MPC240119C001500002023-12-07 3:19PM EST150.002.532.372.41-0.82-24.48%3004,44027.95%
MPC240119C001550002023-12-07 3:44PM EST155.001.301.261.30-0.66-33.67%941,76427.49%
MPC240119C001600002023-12-07 1:24PM EST160.000.730.630.67-0.31-29.81%163,52727.37%
MPC240119C001650002023-12-07 3:46PM EST165.000.340.320.33-0.18-34.62%341,45127.37%
MPC240119C001700002023-12-07 1:47PM EST170.000.180.150.18-0.14-43.75%854128.13%
MPC240119C001750002023-12-05 3:54PM EST175.000.280.070.110.00-1067329.35%
MPC240119C001800002023-12-07 12:38PM EST180.000.060.030.06-0.03-33.33%131,07529.98%
MPC240119C001850002023-12-07 11:31AM EST185.000.040.020.05-0.07-63.64%225032.23%
MPC240119C001900002023-12-06 2:53PM EST190.000.030.000.040.00-41,86933.99%
MPC240119C001950002023-11-27 12:33PM EST195.000.030.000.030.00-945535.55%
MPC240119C002000002023-12-05 3:52PM EST200.000.020.000.030.00-512937.89%
MPC240119C002100002023-11-06 11:20AM EST210.000.050.000.020.00-142141.02%
MPC240119C002200002023-11-07 11:15AM EST220.000.020.000.020.00-17744.92%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC240119P000300002023-08-09 2:06PM EST30.000.010.000.010.00-1360137.50%
MPC240119P000325002023-08-17 8:30AM EST32.500.050.000.070.00-343155.47%
MPC240119P000350002023-07-11 10:31AM EST35.000.070.000.030.00-348135.94%
MPC240119P000375002023-08-25 12:34PM EST37.500.030.000.070.00-1457140.63%
MPC240119P000400002023-06-16 2:58PM EST40.000.110.030.150.00-424148.83%
MPC240119P000425002023-04-20 2:25PM EST42.500.300.210.440.00-27168.95%
MPC240119P000450002023-01-27 11:44AM EST45.000.350.290.510.00-121166.70%
MPC240119P000475002022-11-22 12:38PM EST47.500.800.821.24-0.73-47.71%225188.96%
MPC240119P000500002023-11-02 8:30AM EST50.000.010.000.040.00-531105.47%
MPC240119P000525002023-09-27 12:37PM EST52.500.030.000.060.00-25105104.69%
MPC240119P000550002023-09-07 1:27PM EST55.000.020.000.090.00-384104.30%
MPC240119P000575002023-09-08 1:21PM EST57.500.030.010.750.00-687132.23%
MPC240119P000600002023-10-26 9:21AM EST60.000.040.000.750.00-10126.17%
MPC240119P000625002023-09-18 1:27PM EST62.500.040.010.090.00-208392.19%
MPC240119P000650002023-10-04 8:59AM EST65.000.110.000.020.00-134875.00%
MPC240119P000675002023-10-23 9:17AM EST67.500.060.000.000.00-222350.00%
MPC240119P000700002023-11-01 9:00AM EST70.000.020.000.000.00-135150.00%
MPC240119P000725002023-10-26 10:42AM EST72.500.050.000.180.00-6082.03%
MPC240119P000750002023-10-30 8:41AM EST75.000.080.000.000.00-315150.00%
MPC240119P000775002023-12-05 9:45AM EST77.500.010.000.020.00-140159.38%
MPC240119P000800002023-11-08 3:02PM EST80.000.090.000.020.00-220856.25%
MPC240119P000825002023-11-16 11:02AM EST82.500.080.000.020.00-226853.13%
MPC240119P000850002023-12-01 2:09PM EST85.000.030.000.030.00-12,04052.34%
MPC240119P000875002023-11-28 1:35PM EST87.500.060.000.030.00-1029153.13%
MPC240119P000900002023-11-27 12:39PM EST90.000.030.000.040.00-635251.95%
MPC240119P000925002023-11-21 1:37PM EST92.500.100.010.050.00-11,72950.39%
MPC240119P000950002023-12-05 11:39AM EST95.000.020.020.060.00-11,58848.63%
MPC240119P000975002023-11-02 9:50AM EST97.500.100.000.080.00-1597047.66%
MPC240119P001000002023-11-20 12:31PM EST100.000.060.050.080.00-12,14644.73%
MPC240119P001050002023-12-05 10:20AM EST105.000.060.090.130.00-61,10941.90%
MPC240119P001100002023-12-07 11:29AM EST110.000.190.160.20+0.09+90.00%51,65638.87%
MPC240119P001150002023-12-07 12:54PM EST115.000.310.280.33+0.07+29.17%198136.28%
MPC240119P001200002023-12-06 2:50PM EST120.000.550.510.55+0.09+19.57%81,27733.84%
MPC240119P001250002023-12-07 2:42PM EST125.000.880.930.98+0.05+6.02%691932.11%
MPC240119P001300002023-12-07 3:42PM EST130.001.651.661.70+0.21+14.58%362,02630.47%
MPC240119P001350002023-12-07 3:13PM EST135.002.792.852.91+0.54+24.00%221,35829.27%
MPC240119P001400002023-12-07 2:50PM EST140.004.504.604.75+0.45+11.11%223,01728.28%
MPC240119P001450002023-12-07 2:49PM EST145.006.957.157.30+0.65+10.32%571,60927.38%
MPC240119P001500002023-12-07 2:20PM EST150.0010.0010.4010.65+0.95+10.50%313,02527.01%
MPC240119P001550002023-12-05 3:40PM EST155.008.4514.4014.650.00-18581727.11%
MPC240119P001600002023-12-01 12:05PM EST160.009.1018.8519.250.00-518729.25%
MPC240119P001650002023-11-29 10:11AM EST165.0015.2523.8024.050.00-1316331.96%
MPC240119P001700002023-12-06 2:28PM EST170.0025.8028.7029.150.00-16837.72%
MPC240119P001750002023-11-01 9:26AM EST175.0019.880.000.000.00-100.00%
MPC240119P001800002023-11-15 2:20PM EST180.0029.6038.6539.250.00-17047.49%
MPC240119P001850002023-10-16 8:59AM EST185.0035.000.000.000.00-440.00%
MPC240119P001900002023-09-19 12:54PM EST190.0038.8036.9038.000.00-100.00%
MPC240119P002200002023-09-25 12:03PM EST220.0066.1572.0573.250.00-100.00%