Deutsche Märkte schließen in 1 Stunde 3 Minute
DAX
17.890,04 -42,13 (-0,23%) Euro Stoxx 50
4.892,33 -28,89 (-0,59%) Dow Jones 30
38.049,20 +145,91 (+0,38%) Gold
2.301,40 -9,60 (-0,42%) EUR/USD
1,0689 -0,0029 (-0,27%) Bitcoin EUR
54.894,71 +1.295,84 (+2,42%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:27AM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524C00140000 | 2024-04-18 9:38AM EDT | 140.00 | 59.00 | 38.80 | 42.25 | 0.00 | - | - | 10 | 57.28% |
| MPC240524C00155000 | 2024-04-09 1:44PM EDT | 155.00 | 57.01 | 24.10 | 27.45 | 0.00 | - | 10 | 12 | 42.26% |
| MPC240524C00160000 | 2024-05-01 12:25PM EDT | 160.00 | 19.90 | 20.35 | 21.50 | 0.00 | - | 2 | 2 | 0.00% |
| MPC240524C00190000 | 2024-05-01 3:20PM EDT | 190.00 | 1.75 | 1.73 | 1.88 | 0.00 | - | 20 | 51 | 26.26% |
| MPC240524C00195000 | 2024-05-02 9:54AM EDT | 195.00 | 1.05 | 0.94 | 1.01 | +0.23 | +28.05% | 10 | 70 | 26.93% |
| MPC240524C00200000 | 2024-05-01 10:36AM EDT | 200.00 | 0.50 | 0.45 | 0.51 | 0.00 | - | 14 | 98 | 27.44% |
| MPC240524C00205000 | 2024-05-02 9:56AM EDT | 205.00 | 0.25 | 0.20 | 0.26 | 0.00 | - | 3 | 46 | 28.22% |
| MPC240524C00210000 | 2024-05-01 10:39AM EDT | 210.00 | 0.13 | 0.09 | 0.14 | 0.00 | - | 1 | 23 | 29.30% |
| MPC240524C00215000 | 2024-05-01 3:40PM EDT | 215.00 | 0.01 | 0.03 | 0.08 | 0.00 | - | 1 | 240 | 30.57% |
| MPC240524C00220000 | 2024-04-29 10:19AM EDT | 220.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | 7 | 11 | 50.59% |
| MPC240524C00225000 | 2024-04-30 9:32AM EDT | 225.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 224 | 55.03% |
| MPC240524C00230000 | 2024-04-26 9:35AM EDT | 230.00 | 0.42 | 0.00 | 0.50 | 0.00 | - | 4 | 2 | 54.61% |
| MPC240524C00235000 | 2024-04-26 9:35AM EDT | 235.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 55.52% |
| MPC240524C00240000 | 2024-04-22 10:31AM EDT | 240.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 59.18% |
| MPC240524C00245000 | 2024-04-29 9:40AM EDT | 245.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 7 | 13 | 62.70% |
| MPC240524C00250000 | 2024-04-15 1:53PM EDT | 250.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 66.11% |
| MPC240524C00275000 | 2024-04-08 11:07AM EDT | 275.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 15 | 81.74% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240524P00150000 | 2024-04-30 3:58PM EDT | 150.00 | 0.15 | 0.09 | 0.15 | 0.00 | - | 3 | 9 | 39.06% |
| MPC240524P00160000 | 2024-05-01 11:55AM EDT | 160.00 | 0.73 | 0.42 | 0.50 | 0.00 | - | 2 | 5 | 35.38% |
| MPC240524P00165000 | 2024-05-01 2:57PM EDT | 165.00 | 0.80 | 0.85 | 0.97 | 0.00 | - | 109 | 123 | 34.47% |
| MPC240524P00175000 | 2024-04-30 3:51PM EDT | 175.00 | 2.80 | 2.96 | 3.15 | 0.00 | - | 3 | 2 | 33.53% |
| MPC240524P00180000 | 2024-05-01 1:17PM EDT | 180.00 | 6.84 | 5.20 | 5.45 | 0.00 | - | 20 | 17 | 35.18% |
| MPC240524P00185000 | 2024-04-30 3:26PM EDT | 185.00 | 6.68 | 7.80 | 8.25 | 0.00 | - | 4 | 11 | 35.97% |
| MPC240524P00190000 | 2024-05-01 11:15AM EDT | 190.00 | 13.44 | 10.20 | 12.35 | 0.00 | - | 4 | 20 | 41.13% |
| MPC240524P00195000 | 2024-04-30 12:18PM EDT | 195.00 | 11.40 | 14.05 | 17.55 | 0.00 | - | 11 | 9 | 51.17% |
| MPC240524P00200000 | 2024-04-30 3:52PM EDT | 200.00 | 18.64 | 19.65 | 21.05 | 0.00 | - | 10 | 24 | 49.13% |
| MPC240524P00205000 | 2024-04-29 10:28AM EDT | 205.00 | 9.33 | 23.60 | 26.95 | 0.00 | - | 3 | 6 | 50.02% |
| MPC240524P00210000 | 2024-04-10 10:38AM EDT | 210.00 | 6.87 | 28.50 | 31.95 | 0.00 | - | - | 6 | 55.71% |
| MPC240524P00215000 | 2024-04-19 11:13AM EDT | 215.00 | 19.66 | 33.10 | 37.20 | 0.00 | - | 21 | 35 | 60.79% |
| MPC240524P00220000 | 2024-04-16 1:06PM EDT | 220.00 | 19.90 | 38.05 | 42.20 | 0.00 | - | - | 2 | 65.98% |
