Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,58 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,14%) Bitcoin EUR
24.941,99 +13,31 (+0,05%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621C00060000 | 2023-08-31 12:01PM EDT | 60.00 | 82.84 | 93.40 | 94.80 | 0.00 | - | - | 3 | 59.35% |
| MPC240621C00065000 | 2023-09-07 12:48PM EDT | 65.00 | 85.68 | 88.50 | 90.05 | 0.00 | - | - | 4 | 57.25% |
| MPC240621C00070000 | 2023-07-10 10:14AM EDT | 70.00 | 50.80 | 76.05 | 76.65 | 0.00 | - | 2 | 10 | 0.00% |
| MPC240621C00075000 | 2023-08-11 10:31AM EDT | 75.00 | 74.75 | 81.30 | 82.55 | 0.00 | - | 1 | 3 | 68.85% |
| MPC240621C00080000 | 2023-08-30 12:24PM EDT | 80.00 | 65.70 | 74.75 | 75.85 | 0.00 | - | 3 | 7 | 53.66% |
| MPC240621C00085000 | 2023-08-04 3:23PM EDT | 85.00 | 56.08 | 62.55 | 64.00 | 0.00 | - | 1 | 17 | 0.00% |
| MPC240621C00090000 | 2023-09-07 1:35PM EDT | 90.00 | 63.00 | 65.55 | 66.70 | 0.00 | - | 1 | 13 | 50.23% |
| MPC240621C00095000 | 2023-08-09 3:29PM EDT | 95.00 | 53.60 | 62.60 | 63.05 | 0.00 | - | 3 | 38 | 53.89% |
| MPC240621C00100000 | 2023-09-07 1:46PM EDT | 100.00 | 53.90 | 56.40 | 57.55 | 0.00 | - | 1 | 13 | 48.43% |
| MPC240621C00105000 | 2023-09-07 1:54PM EDT | 105.00 | 49.70 | 51.50 | 54.05 | 0.00 | - | 1 | 18 | 49.73% |
| MPC240621C00110000 | 2023-09-08 2:01PM EDT | 110.00 | 49.67 | 47.65 | 49.75 | 0.00 | - | 6 | 46 | 47.71% |
| MPC240621C00115000 | 2023-09-21 2:56PM EDT | 115.00 | 45.95 | 43.90 | 45.50 | 0.00 | - | 1 | 199 | 45.65% |
| MPC240621C00120000 | 2023-09-22 1:53PM EDT | 120.00 | 40.40 | 39.75 | 41.45 | -1.25 | -3.00% | 2 | 431 | 43.98% |
| MPC240621C00125000 | 2023-09-19 2:25PM EDT | 125.00 | 33.85 | 35.55 | 36.80 | 0.00 | - | 2 | 272 | 40.57% |
| MPC240621C00130000 | 2023-09-21 3:21PM EDT | 130.00 | 33.85 | 32.30 | 33.45 | 0.00 | - | 1 | 1,221 | 40.19% |
| MPC240621C00135000 | 2023-09-21 10:56AM EDT | 135.00 | 29.00 | 28.80 | 29.15 | 0.00 | - | 1 | 547 | 37.32% |
| MPC240621C00140000 | 2023-09-19 10:53AM EDT | 140.00 | 25.88 | 25.50 | 26.15 | 0.00 | - | 3 | 562 | 37.02% |
| MPC240621C00145000 | 2023-09-15 11:00AM EDT | 145.00 | 22.35 | 22.35 | 22.75 | 0.00 | - | 2 | 616 | 35.50% |
| MPC240621C00150000 | 2023-09-21 9:44AM EDT | 150.00 | 22.70 | 19.55 | 20.00 | 0.00 | - | 1 | 1,207 | 34.92% |
| MPC240621C00155000 | 2023-09-21 2:50PM EDT | 155.00 | 18.20 | 16.80 | 17.25 | 0.00 | - | 50 | 1,594 | 33.96% |
| MPC240621C00160000 | 2023-09-19 2:16PM EDT | 160.00 | 12.98 | 14.60 | 14.90 | 0.00 | - | 8 | 619 | 33.36% |
| MPC240621C00165000 | 2023-09-22 11:07AM EDT | 165.00 | 12.80 | 12.40 | 12.75 | -0.60 | -4.48% | 4 | 182 | 32.76% |
| MPC240621C00170000 | 2023-09-21 9:37AM EDT | 170.00 | 12.85 | 10.55 | 10.85 | 0.00 | - | 1 | 300 | 32.24% |
| MPC240621C00175000 | 2023-09-15 3:56PM EDT | 175.00 | 8.85 | 8.90 | 9.15 | 0.00 | - | 98 | 199 | 31.72% |
| MPC240621C00180000 | 2023-09-12 10:51AM EDT | 180.00 | 7.85 | 7.45 | 7.70 | 0.00 | - | 4 | 65 | 31.33% |
| MPC240621C00185000 | 2023-09-21 3:07PM EDT | 185.00 | 6.90 | 6.20 | 6.45 | 0.00 | - | 47 | 244 | 30.99% |
| MPC240621C00190000 | 2023-09-22 11:07AM EDT | 190.00 | 5.35 | 5.10 | 5.35 | -0.15 | -2.73% | 6 | 247 | 30.63% |
| MPC240621C00195000 | 2023-09-21 3:35PM EDT | 195.00 | 4.70 | 4.20 | 4.40 | 0.00 | - | 78 | 231 | 30.26% |
| MPC240621C00200000 | 2023-09-21 12:57PM EDT | 200.00 | 3.70 | 3.40 | 3.60 | 0.00 | - | 25 | 55 | 29.94% |
| MPC240621C00210000 | 2023-09-20 12:34PM EDT | 210.00 | 2.13 | 2.26 | 2.38 | 0.00 | - | 502 | 546 | 29.41% |
| MPC240621C00220000 | 2023-09-21 11:25AM EDT | 220.00 | 1.70 | 1.47 | 1.74 | +0.17 | +11.11% | 1 | 7 | 29.82% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621P00055000 | 2023-09-21 11:38AM EDT | 55.00 | 0.14 | 0.00 | 0.31 | 0.00 | - | 1 | 42 | 51.95% |
| MPC240621P00060000 | 2023-07-31 1:18PM EDT | 60.00 | 0.33 | 0.01 | 0.55 | 0.00 | - | 2 | 4 | 51.95% |
| MPC240621P00065000 | 2023-08-31 10:31AM EDT | 65.00 | 0.31 | 0.02 | 0.50 | 0.00 | - | 6 | 105 | 52.49% |
| MPC240621P00070000 | 2023-08-16 3:09PM EDT | 70.00 | 0.54 | 0.06 | 0.60 | 0.00 | - | 2 | 150 | 49.93% |
| MPC240621P00075000 | 2023-09-19 11:41AM EDT | 75.00 | 0.34 | 0.16 | 0.74 | 0.00 | - | 2 | 115 | 47.83% |
| MPC240621P00080000 | 2023-07-21 11:28AM EDT | 80.00 | 1.52 | 0.83 | 1.36 | 0.00 | - | 10 | 27 | 50.00% |
| MPC240621P00085000 | 2023-09-22 12:45PM EDT | 85.00 | 0.63 | 0.51 | 0.84 | -0.10 | -13.70% | 6 | 160 | 41.47% |
| MPC240621P00090000 | 2023-08-17 1:21PM EDT | 90.00 | 1.45 | 0.52 | 1.25 | 0.00 | - | 28 | 216 | 41.43% |
| MPC240621P00095000 | 2023-09-18 2:56PM EDT | 95.00 | 1.00 | 1.20 | 1.29 | 0.00 | - | 1 | 173 | 38.20% |
| MPC240621P00100000 | 2023-09-18 12:00PM EDT | 100.00 | 1.30 | 1.56 | 1.63 | 0.00 | - | 13 | 489 | 36.90% |
| MPC240621P00105000 | 2023-09-19 1:02PM EDT | 105.00 | 2.00 | 2.00 | 2.12 | 0.00 | - | 5 | 1,456 | 36.02% |
| MPC240621P00110000 | 2023-09-15 11:47AM EDT | 110.00 | 2.37 | 2.53 | 2.62 | 0.00 | - | 6 | 483 | 34.77% |
| MPC240621P00115000 | 2023-09-22 2:38PM EDT | 115.00 | 3.08 | 3.15 | 3.30 | +0.01 | +0.33% | 4 | 40 | 33.83% |
| MPC240621P00120000 | 2023-09-08 1:13PM EDT | 120.00 | 3.64 | 3.95 | 4.10 | 0.00 | - | 1 | 123 | 32.87% |
| MPC240621P00125000 | 2023-09-18 2:04PM EDT | 125.00 | 4.30 | 4.85 | 5.05 | 0.00 | - | 3 | 109 | 31.93% |
| MPC240621P00130000 | 2023-09-13 9:40AM EDT | 130.00 | 5.37 | 6.00 | 6.20 | 0.00 | - | 1 | 80 | 31.10% |
| MPC240621P00135000 | 2023-09-22 11:05AM EDT | 135.00 | 7.15 | 7.30 | 7.50 | -0.05 | -0.69% | 2 | 1,017 | 30.18% |
| MPC240621P00140000 | 2023-09-22 11:10AM EDT | 140.00 | 8.70 | 8.85 | 9.05 | +0.35 | +4.19% | 6 | 529 | 29.38% |
| MPC240621P00145000 | 2023-09-22 11:10AM EDT | 145.00 | 10.45 | 10.50 | 10.85 | -0.40 | -3.69% | 3 | 79 | 28.63% |
| MPC240621P00150000 | 2023-09-22 11:07AM EDT | 150.00 | 12.40 | 12.15 | 12.85 | -0.45 | -3.50% | 2 | 164 | 27.81% |
| MPC240621P00155000 | 2023-09-06 10:21AM EDT | 155.00 | 16.75 | 14.65 | 15.15 | 0.00 | - | 4 | 24 | 27.07% |
| MPC240621P00160000 | 2023-09-07 11:55AM EDT | 160.00 | 18.55 | 17.30 | 17.65 | 0.00 | - | 7 | 16 | 26.22% |
| MPC240621P00165000 | 2023-09-08 11:09AM EDT | 165.00 | 18.50 | 20.00 | 20.50 | 0.00 | - | 11 | 11 | 25.52% |
| MPC240621P00170000 | 2023-09-13 12:56PM EDT | 170.00 | 21.95 | 22.80 | 23.65 | 0.00 | - | 10 | 10 | 24.88% |
| MPC240621P00175000 | 2023-09-08 10:45AM EDT | 175.00 | 24.25 | 26.35 | 26.90 | 0.00 | - | 35 | 35 | 23.89% |
| MPC240621P00180000 | 2023-09-15 10:56AM EDT | 180.00 | 29.40 | 29.10 | 30.75 | 0.00 | - | - | 2 | 23.65% |
| MPC240621P00190000 | 2023-09-06 10:48AM EDT | 190.00 | 43.40 | 37.90 | 38.45 | 0.00 | - | 1 | 2 | 21.34% |
