Deutsche Märkte schließen in 7 Stunden 5 Minuten
DAX
17.978,05 +117,25 (+0,66%) Euro Stoxx 50
4.968,50 +31,65 (+0,64%) Dow Jones 30
38.239,98 +253,58 (+0,67%) Gold
2.320,40 -26,00 (-1,11%) EUR/USD
1,0680 +0,0024 (+0,22%) Bitcoin EUR
61.967,07 -14,54 (-0,02%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621C00060000 | 2024-02-16 4:22PM EDT | 60.00 | 110.85 | 132.05 | 136.90 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240621C00065000 | 2024-02-02 4:59PM EDT | 65.00 | 102.08 | 107.25 | 110.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC240621C00070000 | 2023-11-28 11:22AM EDT | 70.00 | 82.19 | 76.20 | 78.40 | 0.00 | - | 1 | 10 | 0.00% |
| MPC240621C00075000 | 2023-08-11 10:31AM EDT | 75.00 | 74.75 | 81.30 | 82.55 | 0.00 | - | 1 | 3 | 0.00% |
| MPC240621C00080000 | 2024-02-12 3:37PM EDT | 80.00 | 89.55 | 107.55 | 111.10 | 0.00 | - | 1 | 2 | 0.00% |
| MPC240621C00085000 | 2024-02-15 10:54AM EDT | 85.00 | 85.55 | 107.25 | 111.50 | 0.00 | - | 1 | 15 | 0.00% |
| MPC240621C00090000 | 2024-04-18 1:08PM EDT | 90.00 | 106.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240621C00095000 | 2024-02-15 10:54AM EDT | 95.00 | 75.86 | 97.35 | 102.00 | 0.00 | - | 27 | 30 | 0.00% |
| MPC240621C00100000 | 2024-04-18 1:35PM EDT | 100.00 | 95.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240621C00105000 | 2024-04-19 3:05PM EDT | 105.00 | 91.40 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| MPC240621C00110000 | 2024-04-19 3:06PM EDT | 110.00 | 86.90 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| MPC240621C00115000 | 2024-03-18 3:28PM EDT | 115.00 | 79.10 | 86.55 | 89.85 | 0.00 | - | 1 | 202 | 121.50% |
| MPC240621C00120000 | 2024-04-18 3:38PM EDT | 120.00 | 75.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MPC240621C00125000 | 2024-04-08 2:48PM EDT | 125.00 | 94.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC240621C00130000 | 2024-04-19 10:27AM EDT | 130.00 | 66.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240621C00135000 | 2024-04-22 12:36PM EDT | 135.00 | 63.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240621C00140000 | 2024-04-12 3:37PM EDT | 140.00 | 68.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240621C00145000 | 2024-04-05 11:23AM EDT | 145.00 | 75.81 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MPC240621C00150000 | 2024-04-22 3:54PM EDT | 150.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MPC240621C00155000 | 2024-04-17 12:16PM EDT | 155.00 | 48.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC240621C00160000 | 2024-04-18 9:33AM EDT | 160.00 | 42.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MPC240621C00165000 | 2024-04-18 3:32PM EDT | 165.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MPC240621C00170000 | 2024-04-22 12:45PM EDT | 170.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240621C00175000 | 2024-04-22 3:19PM EDT | 175.00 | 26.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240621C00180000 | 2024-04-22 1:53PM EDT | 180.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240621C00185000 | 2024-04-22 9:55AM EDT | 185.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC240621C00190000 | 2024-04-22 11:27AM EDT | 190.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MPC240621C00195000 | 2024-04-22 2:11PM EDT | 195.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MPC240621C00200000 | 2024-04-22 3:04PM EDT | 200.00 | 9.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MPC240621C00210000 | 2024-04-22 3:23PM EDT | 210.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| MPC240621C00220000 | 2024-04-22 3:58PM EDT | 220.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| MPC240621C00230000 | 2024-04-22 3:04PM EDT | 230.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| MPC240621C00240000 | 2024-04-22 11:21AM EDT | 240.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MPC240621C00250000 | 2024-04-18 1:52PM EDT | 250.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MPC240621C00260000 | 2024-04-22 9:50AM EDT | 260.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC240621C00270000 | 2024-04-09 3:57PM EDT | 270.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MPC240621C00280000 | 2024-04-22 12:14PM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC240621C00290000 | 2024-04-08 11:58AM EDT | 290.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC240621C00300000 | 2024-04-12 12:58PM EDT | 300.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240621P00055000 | 2024-01-05 2:29PM EDT | 55.00 | 0.07 | 0.00 | 0.94 | 0.00 | - | 3 | 67 | 154.49% |
| MPC240621P00060000 | 2024-01-11 2:18PM EDT | 60.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 7 | 165.53% |
| MPC240621P00065000 | 2024-01-16 2:27PM EDT | 65.00 | 0.12 | 0.00 | 0.22 | 0.00 | - | 2 | 106 | 111.33% |
| MPC240621P00070000 | 2024-04-22 3:39PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC240621P00075000 | 2024-02-29 2:28PM EDT | 75.00 | 0.34 | 0.00 | 0.62 | 0.00 | - | 1 | 115 | 111.82% |
| MPC240621P00080000 | 2024-01-19 10:30AM EDT | 80.00 | 0.18 | 0.03 | 0.56 | 0.00 | - | 10 | 29 | 104.20% |
| MPC240621P00085000 | 2024-01-29 2:29PM EDT | 85.00 | 0.09 | 0.04 | 0.27 | 0.00 | - | 5 | 160 | 89.55% |
| MPC240621P00090000 | 2024-04-08 11:54AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPC240621P00095000 | 2024-02-23 3:17PM EDT | 95.00 | 0.10 | 0.02 | 0.23 | 0.00 | - | 2 | 170 | 76.56% |
| MPC240621P00100000 | 2024-04-10 12:44PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MPC240621P00105000 | 2024-04-09 3:15PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC240621P00110000 | 2024-04-11 9:47AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| MPC240621P00115000 | 2024-04-01 11:17AM EDT | 115.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MPC240621P00120000 | 2024-04-03 12:52PM EDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MPC240621P00125000 | 2024-04-10 2:22PM EDT | 125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC240621P00130000 | 2024-04-19 12:54PM EDT | 130.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| MPC240621P00135000 | 2024-04-22 3:38PM EDT | 135.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC240621P00140000 | 2024-04-22 3:49PM EDT | 140.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPC240621P00145000 | 2024-04-18 1:25PM EDT | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MPC240621P00150000 | 2024-04-22 3:45PM EDT | 150.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MPC240621P00155000 | 2024-04-17 1:24PM EDT | 155.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPC240621P00160000 | 2024-04-22 3:16PM EDT | 160.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| MPC240621P00165000 | 2024-04-22 3:38PM EDT | 165.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MPC240621P00170000 | 2024-04-22 3:16PM EDT | 170.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MPC240621P00175000 | 2024-04-22 3:50PM EDT | 175.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MPC240621P00180000 | 2024-04-22 3:46PM EDT | 180.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| MPC240621P00185000 | 2024-04-22 10:05AM EDT | 185.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MPC240621P00190000 | 2024-04-22 1:06PM EDT | 190.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MPC240621P00195000 | 2024-04-22 2:14PM EDT | 195.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| MPC240621P00200000 | 2024-04-22 2:20PM EDT | 200.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MPC240621P00210000 | 2024-04-22 2:37PM EDT | 210.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240621P00220000 | 2024-04-19 3:15PM EDT | 220.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC240621P00230000 | 2024-04-18 1:46PM EDT | 230.00 | 36.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
