Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.884,64 -1.344,23 (-2,23%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240719C00090000 | 2023-12-28 3:58PM EDT | 90.00 | 59.04 | 69.25 | 73.25 | 0.00 | - | - | 12 | 0.00% |
| MPC240719C00105000 | 2023-12-08 4:59PM EDT | 105.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC240719C00120000 | 2024-02-20 4:38PM EDT | 120.00 | 46.68 | 79.00 | 82.65 | 0.00 | - | 30 | 31 | 78.56% |
| MPC240719C00125000 | 2024-01-22 3:13PM EDT | 125.00 | 33.60 | 42.35 | 46.10 | 0.00 | - | 3 | 5 | 0.00% |
| MPC240719C00130000 | 2024-04-19 1:51PM EDT | 130.00 | 67.70 | 67.25 | 71.15 | 0.00 | - | 1 | 30 | 52.93% |
| MPC240719C00135000 | 2024-04-05 2:58PM EDT | 135.00 | 86.39 | 62.35 | 66.30 | 0.00 | - | 3 | 19 | 50.42% |
| MPC240719C00140000 | 2024-04-18 3:41PM EDT | 140.00 | 56.40 | 57.50 | 61.30 | 0.00 | - | 4 | 102 | 61.90% |
| MPC240719C00145000 | 2024-03-25 9:42AM EDT | 145.00 | 59.19 | 53.05 | 57.65 | 0.00 | - | 5 | 40 | 51.01% |
| MPC240719C00150000 | 2024-04-01 1:25PM EDT | 150.00 | 56.20 | 48.10 | 50.95 | 0.00 | - | 4 | 61 | 50.48% |
| MPC240719C00155000 | 2024-04-23 1:28PM EDT | 155.00 | 46.35 | 44.60 | 46.35 | 0.00 | - | 5 | 1,066 | 48.22% |
| MPC240719C00160000 | 2024-04-25 11:10AM EDT | 160.00 | 41.05 | 38.65 | 42.35 | 0.00 | - | 1 | 87 | 48.47% |
| MPC240719C00165000 | 2024-04-26 9:44AM EDT | 165.00 | 35.65 | 34.10 | 37.85 | +0.77 | +2.21% | 7 | 70 | 45.85% |
| MPC240719C00170000 | 2024-04-26 2:25PM EDT | 170.00 | 31.63 | 31.15 | 32.80 | +2.63 | +9.07% | 3 | 388 | 40.86% |
| MPC240719C00175000 | 2024-04-25 1:22PM EDT | 175.00 | 27.99 | 26.85 | 28.80 | 0.00 | - | 2 | 661 | 39.65% |
| MPC240719C00180000 | 2024-04-26 2:28PM EDT | 180.00 | 23.50 | 23.20 | 24.45 | -0.95 | -3.89% | 1 | 180 | 36.74% |
| MPC240719C00185000 | 2024-04-26 3:47PM EDT | 185.00 | 19.85 | 19.75 | 20.20 | +0.05 | +0.25% | 9 | 1,223 | 33.76% |
| MPC240719C00190000 | 2024-04-25 3:00PM EDT | 190.00 | 17.30 | 15.65 | 17.30 | 0.00 | - | 7 | 273 | 34.11% |
| MPC240719C00195000 | 2024-04-26 2:48PM EDT | 195.00 | 13.50 | 13.55 | 13.80 | -0.83 | -5.79% | 10 | 111 | 31.98% |
| MPC240719C00200000 | 2024-04-26 11:24AM EDT | 200.00 | 10.25 | 10.90 | 11.15 | -0.65 | -5.96% | 7 | 271 | 31.34% |
| MPC240719C00210000 | 2024-04-26 12:52PM EDT | 210.00 | 6.84 | 6.85 | 7.00 | -0.41 | -5.66% | 24 | 308 | 30.52% |
| MPC240719C00220000 | 2024-04-25 3:51PM EDT | 220.00 | 3.55 | 3.90 | 4.25 | -1.05 | -22.83% | 15 | 566 | 30.30% |
| MPC240719C00230000 | 2024-04-26 11:19AM EDT | 230.00 | 2.10 | 2.27 | 2.47 | -0.63 | -23.08% | 7 | 411 | 30.18% |
| MPC240719C00240000 | 2024-04-26 11:11AM EDT | 240.00 | 1.16 | 1.27 | 1.37 | -0.21 | -15.33% | 1 | 295 | 30.07% |
| MPC240719C00250000 | 2024-04-23 3:57PM EDT | 250.00 | 0.87 | 0.67 | 0.77 | 0.00 | - | 4 | 206 | 30.32% |
| MPC240719C00260000 | 2024-04-26 12:50PM EDT | 260.00 | 0.35 | 0.33 | 0.45 | -0.12 | -25.53% | 2 | 24 | 30.88% |
| MPC240719C00270000 | 2024-04-25 3:11PM EDT | 270.00 | 0.30 | 0.17 | 0.26 | 0.00 | - | 1 | 9 | 31.40% |
| MPC240719C00280000 | 2024-04-12 3:39PM EDT | 280.00 | 0.67 | 0.08 | 0.17 | 0.00 | - | 1 | 3 | 32.37% |
| MPC240719C00290000 | 2024-04-09 1:11PM EDT | 290.00 | 0.41 | 0.02 | 0.49 | 0.00 | - | 3 | 52 | 41.14% |
| MPC240719C00300000 | 2024-04-03 3:28PM EDT | 300.00 | 0.43 | 0.01 | 0.40 | 0.00 | - | 13 | 13 | 42.68% |
| MPC240719C00310000 | 2024-04-17 3:00PM EDT | 310.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | - | 10 | 44.51% |
| MPC240719C00320000 | 2024-04-17 11:52AM EDT | 320.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 60 | 87 | 46.05% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240719P00075000 | 2024-02-05 4:31PM EDT | 75.00 | 0.08 | 0.00 | 2.20 | 0.00 | - | 6 | 6 | 116.60% |
| MPC240719P00080000 | 2023-12-27 3:40PM EDT | 80.00 | 0.37 | 0.03 | 2.28 | 0.00 | - | - | 1 | 110.57% |
| MPC240719P00085000 | 2023-12-27 3:45PM EDT | 85.00 | 0.44 | 0.00 | 2.34 | 0.00 | - | - | 1 | 104.15% |
| MPC240719P00090000 | 2023-12-06 1:22PM EDT | 90.00 | 0.80 | 0.02 | 1.38 | 0.00 | - | 3 | 6 | 88.96% |
| MPC240719P00095000 | 2024-03-05 10:56AM EDT | 95.00 | 0.17 | 0.00 | 0.23 | 0.00 | - | 1 | 6 | 64.06% |
| MPC240719P00100000 | 2024-02-23 12:09PM EDT | 100.00 | 0.28 | 0.01 | 0.26 | 0.00 | - | 2 | 12 | 61.13% |
| MPC240719P00105000 | 2024-02-29 10:31AM EDT | 105.00 | 0.34 | 0.04 | 0.27 | 0.00 | - | 6 | 36 | 58.20% |
| MPC240719P00110000 | 2024-03-05 12:16PM EDT | 110.00 | 0.34 | 0.00 | 0.27 | 0.00 | - | 1 | 2 | 53.32% |
| MPC240719P00115000 | 2024-04-10 1:22PM EDT | 115.00 | 0.11 | 0.02 | 0.34 | 0.00 | - | 1 | 68 | 51.56% |
| MPC240719P00120000 | 2024-03-27 11:04AM EDT | 120.00 | 0.20 | 0.03 | 0.41 | 0.00 | - | 1 | 38 | 54.35% |
| MPC240719P00125000 | 2024-04-01 3:50PM EDT | 125.00 | 0.21 | 0.05 | 0.49 | 0.00 | - | 4 | 77 | 52.03% |
| MPC240719P00130000 | 2024-02-26 12:09PM EDT | 130.00 | 1.10 | 0.28 | 0.37 | 0.00 | - | 1 | 137 | 45.90% |
| MPC240719P00135000 | 2024-03-18 11:13AM EDT | 135.00 | 0.58 | 0.23 | 0.32 | 0.00 | - | 1 | 9 | 41.31% |
| MPC240719P00140000 | 2024-04-19 12:31PM EDT | 140.00 | 0.44 | 0.27 | 0.34 | 0.00 | - | 10 | 64 | 38.31% |
| MPC240719P00145000 | 2024-04-19 12:31PM EDT | 145.00 | 0.61 | 0.38 | 0.46 | 0.00 | - | 10 | 68 | 36.91% |
| MPC240719P00150000 | 2024-04-18 9:43AM EDT | 150.00 | 0.79 | 0.54 | 0.59 | 0.00 | - | 1 | 186 | 35.18% |
| MPC240719P00155000 | 2024-04-22 1:53PM EDT | 155.00 | 0.88 | 0.75 | 0.82 | 0.00 | - | 6 | 177 | 34.08% |
| MPC240719P00160000 | 2024-04-26 1:51PM EDT | 160.00 | 1.12 | 1.06 | 1.29 | -0.09 | -7.44% | 1 | 204 | 34.16% |
| MPC240719P00165000 | 2024-04-25 12:56PM EDT | 165.00 | 1.58 | 1.48 | 1.57 | 0.00 | - | 1 | 114 | 32.11% |
| MPC240719P00170000 | 2024-04-23 2:58PM EDT | 170.00 | 2.15 | 2.06 | 2.35 | 0.00 | - | 11 | 221 | 32.15% |
| MPC240719P00175000 | 2024-04-25 3:21PM EDT | 175.00 | 2.88 | 2.85 | 3.00 | +0.18 | +6.67% | 4 | 151 | 30.69% |
| MPC240719P00180000 | 2024-04-26 3:06PM EDT | 180.00 | 4.05 | 3.85 | 4.00 | +0.20 | +5.19% | 2 | 148 | 29.86% |
| MPC240719P00185000 | 2024-04-26 10:24AM EDT | 185.00 | 5.60 | 5.20 | 5.35 | +0.40 | +7.69% | 70 | 173 | 29.32% |
| MPC240719P00190000 | 2024-04-26 9:50AM EDT | 190.00 | 7.05 | 6.80 | 7.00 | +0.05 | +0.71% | 4 | 119 | 28.75% |
| MPC240719P00195000 | 2024-04-26 11:37AM EDT | 195.00 | 9.50 | 8.85 | 9.00 | -1.60 | -14.41% | 42 | 25 | 28.21% |
| MPC240719P00200000 | 2024-04-26 10:05AM EDT | 200.00 | 12.05 | 11.20 | 11.45 | +0.73 | +6.45% | 3 | 91 | 27.90% |
| MPC240719P00210000 | 2024-04-25 10:09AM EDT | 210.00 | 17.65 | 16.80 | 18.40 | 0.00 | - | 4 | 235 | 29.96% |
| MPC240719P00220000 | 2024-04-17 11:52AM EDT | 220.00 | 21.78 | 23.25 | 25.45 | 0.00 | - | 2 | 303 | 28.97% |
| MPC240719P00230000 | 2024-04-08 2:38PM EDT | 230.00 | 18.90 | 32.60 | 34.70 | 0.00 | - | 5 | 8 | 32.65% |
