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
58.876,50 -1.337,71 (-2,22%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240920C00090000 | 2024-01-23 11:52AM EDT | 90.00 | 64.10 | 76.55 | 80.00 | 0.00 | - | 2 | 1 | 0.00% |
| MPC240920C00100000 | 2024-02-16 3:00PM EDT | 100.00 | 72.94 | 93.15 | 98.00 | 0.00 | - | 4 | 40 | 0.00% |
| MPC240920C00105000 | 2024-02-29 11:03AM EDT | 105.00 | 62.40 | 96.35 | 99.85 | 0.00 | - | 1 | 3 | 86.47% |
| MPC240920C00110000 | 2024-02-15 12:53PM EDT | 110.00 | 63.36 | 84.10 | 88.00 | 0.00 | - | 4 | 9 | 0.00% |
| MPC240920C00115000 | 2024-01-30 10:57AM EDT | 115.00 | 49.40 | 55.50 | 56.70 | 0.00 | - | 2 | 3 | 0.00% |
| MPC240920C00120000 | 2024-01-19 3:04PM EDT | 120.00 | 38.25 | 51.50 | 55.00 | 0.00 | - | 8 | 4 | 0.00% |
| MPC240920C00125000 | 2024-04-09 11:01AM EDT | 125.00 | 88.10 | 73.00 | 76.85 | 0.00 | - | 4 | 12 | 61.16% |
| MPC240920C00130000 | 2024-04-01 11:08AM EDT | 130.00 | 74.95 | 68.05 | 71.95 | 0.00 | - | 1 | 112 | 57.58% |
| MPC240920C00135000 | 2024-04-26 1:20PM EDT | 135.00 | 65.18 | 63.30 | 67.35 | -4.32 | -6.22% | 2 | 23 | 55.43% |
| MPC240920C00140000 | 2024-04-17 12:54PM EDT | 140.00 | 64.68 | 58.60 | 62.60 | 0.00 | - | 1 | 5 | 52.54% |
| MPC240920C00145000 | 2024-04-18 11:30AM EDT | 145.00 | 55.98 | 54.10 | 57.60 | 0.00 | - | 4 | 35 | 48.66% |
| MPC240920C00150000 | 2024-04-11 11:41AM EDT | 150.00 | 63.80 | 49.55 | 53.30 | 0.00 | - | 1 | 32 | 47.41% |
| MPC240920C00155000 | 2024-04-22 2:09PM EDT | 155.00 | 48.25 | 45.40 | 48.55 | 0.00 | - | 5 | 21 | 44.40% |
| MPC240920C00160000 | 2024-04-18 11:53AM EDT | 160.00 | 41.05 | 40.95 | 43.95 | 0.00 | - | 1 | 35 | 41.83% |
| MPC240920C00165000 | 2024-04-24 3:13PM EDT | 165.00 | 38.69 | 38.35 | 39.90 | 0.00 | - | 3 | 244 | 40.73% |
| MPC240920C00170000 | 2024-04-24 9:30AM EDT | 170.00 | 35.39 | 34.40 | 35.60 | 0.00 | - | 1 | 37 | 38.64% |
| MPC240920C00175000 | 2024-04-26 2:12PM EDT | 175.00 | 30.85 | 30.55 | 31.80 | +0.80 | +2.66% | 1 | 522 | 37.57% |
| MPC240920C00180000 | 2024-04-25 3:32PM EDT | 180.00 | 28.45 | 26.95 | 27.90 | 0.00 | - | 1 | 1,089 | 35.92% |
| MPC240920C00185000 | 2024-04-22 12:43PM EDT | 185.00 | 24.20 | 23.10 | 24.40 | 0.00 | - | 1 | 343 | 34.83% |
| MPC240920C00190000 | 2024-04-23 9:47AM EDT | 190.00 | 19.60 | 20.60 | 21.00 | 0.00 | - | 5 | 222 | 33.55% |
| MPC240920C00195000 | 2024-04-24 9:53AM EDT | 195.00 | 18.40 | 17.75 | 18.30 | 0.00 | - | 1 | 195 | 33.29% |
| MPC240920C00200000 | 2024-04-25 1:32PM EDT | 200.00 | 15.80 | 15.15 | 15.45 | 0.00 | - | 7 | 499 | 32.26% |
| MPC240920C00210000 | 2024-04-26 11:55AM EDT | 210.00 | 10.40 | 10.85 | 11.05 | -0.90 | -7.96% | 3 | 434 | 31.38% |
| MPC240920C00220000 | 2024-04-26 1:20PM EDT | 220.00 | 7.67 | 7.60 | 7.80 | -0.41 | -5.07% | 4 | 780 | 31.02% |
| MPC240920C00230000 | 2024-04-26 3:44PM EDT | 230.00 | 5.24 | 5.20 | 5.40 | -0.63 | -10.73% | 3 | 93 | 30.79% |
| MPC240920C00240000 | 2024-04-26 3:41PM EDT | 240.00 | 3.48 | 3.45 | 3.65 | -0.31 | -8.18% | 10 | 111 | 30.59% |
| MPC240920C00250000 | 2024-04-18 3:48PM EDT | 250.00 | 2.52 | 2.28 | 2.45 | 0.00 | - | 384 | 736 | 30.54% |
| MPC240920C00260000 | 2024-04-26 1:41PM EDT | 260.00 | 1.52 | 1.47 | 1.60 | -0.10 | -6.17% | 1 | 32 | 30.42% |
| MPC240920C00270000 | 2024-04-18 2:38PM EDT | 270.00 | 1.10 | 0.92 | 1.05 | 0.00 | - | 7 | 246 | 30.46% |
| MPC240920C00280000 | 2024-04-05 3:53PM EDT | 280.00 | 3.50 | 0.57 | 0.68 | 0.00 | - | 1 | 18 | 30.48% |
| MPC240920C00290000 | 2024-04-10 3:42PM EDT | 290.00 | 1.57 | 0.35 | 0.46 | 0.00 | - | 3 | 4 | 30.76% |
| MPC240920C00300000 | 2024-04-10 3:42PM EDT | 300.00 | 1.11 | 0.21 | 0.32 | 0.00 | - | 3 | 19 | 31.18% |
| MPC240920C00320000 | 2024-04-22 11:06AM EDT | 320.00 | 0.16 | 0.07 | 0.17 | 0.00 | - | 1 | 49 | 32.28% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240920P00075000 | 2024-03-26 2:05PM EDT | 75.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 61.72% |
| MPC240920P00090000 | 2024-02-28 12:08PM EDT | 90.00 | 0.26 | 0.03 | 0.28 | 0.00 | - | - | 4 | 53.71% |
| MPC240920P00095000 | 2024-02-27 11:18AM EDT | 95.00 | 0.31 | 0.04 | 0.35 | 0.00 | - | 7 | 9 | 51.81% |
| MPC240920P00100000 | 2024-04-18 12:26PM EDT | 100.00 | 0.15 | 0.05 | 0.37 | 0.00 | - | 10 | 26 | 53.22% |
| MPC240920P00105000 | 2024-01-10 11:51AM EDT | 105.00 | 2.05 | 0.41 | 1.15 | 0.00 | - | - | 3 | 56.54% |
| MPC240920P00110000 | 2024-04-19 11:00AM EDT | 110.00 | 0.25 | 0.09 | 0.53 | 0.00 | - | 5 | 5 | 49.37% |
| MPC240920P00115000 | 2024-03-18 1:09PM EDT | 115.00 | 0.43 | 0.21 | 0.32 | 0.00 | - | 1 | 1 | 42.43% |
| MPC240920P00120000 | 2024-01-05 11:33AM EDT | 120.00 | 4.00 | 1.68 | 2.40 | 0.00 | - | 2 | 2 | 56.81% |
| MPC240920P00125000 | 2024-04-26 12:52PM EDT | 125.00 | 0.39 | 0.37 | 0.47 | -0.11 | -22.00% | 3 | 179 | 39.04% |
| MPC240920P00130000 | 2024-03-22 3:25PM EDT | 130.00 | 0.68 | 0.67 | 0.79 | 0.00 | - | 1 | 258 | 39.84% |
| MPC240920P00135000 | 2024-04-09 11:38AM EDT | 135.00 | 0.72 | 0.66 | 0.77 | 0.00 | - | 2 | 282 | 36.63% |
| MPC240920P00140000 | 2024-04-23 10:08AM EDT | 140.00 | 1.05 | 0.87 | 0.98 | 0.00 | - | 1 | 73 | 35.49% |
| MPC240920P00145000 | 2024-04-18 12:52PM EDT | 145.00 | 1.59 | 1.13 | 1.24 | 0.00 | - | 3 | 53 | 34.35% |
| MPC240920P00150000 | 2024-04-23 10:28AM EDT | 150.00 | 1.71 | 1.47 | 1.64 | 0.00 | - | 1 | 34 | 33.67% |
| MPC240920P00155000 | 2024-04-16 1:31PM EDT | 155.00 | 2.26 | 1.80 | 2.12 | 0.00 | - | 1 | 34 | 32.89% |
| MPC240920P00160000 | 2024-04-24 2:54PM EDT | 160.00 | 2.80 | 2.53 | 2.88 | 0.00 | - | 3 | 54 | 32.77% |
| MPC240920P00165000 | 2024-04-24 3:54PM EDT | 165.00 | 3.31 | 3.30 | 3.45 | 0.00 | - | 9 | 173 | 31.41% |
| MPC240920P00170000 | 2024-04-22 9:59AM EDT | 170.00 | 4.47 | 4.20 | 4.35 | -0.48 | -9.70% | 1 | 129 | 30.72% |
| MPC240920P00175000 | 2024-04-26 3:30PM EDT | 175.00 | 5.40 | 5.30 | 5.50 | -0.20 | -3.57% | 11 | 78 | 30.23% |
| MPC240920P00180000 | 2024-04-26 9:55AM EDT | 180.00 | 7.10 | 6.60 | 6.80 | +0.10 | +1.43% | 6 | 89 | 29.58% |
| MPC240920P00185000 | 2024-04-18 2:12PM EDT | 185.00 | 10.65 | 8.15 | 8.35 | 0.00 | - | 1 | 27 | 28.99% |
| MPC240920P00190000 | 2024-04-24 11:22AM EDT | 190.00 | 10.40 | 9.95 | 10.15 | 0.00 | - | 5 | 55 | 28.41% |
| MPC240920P00195000 | 2024-04-26 1:00PM EDT | 195.00 | 12.20 | 12.05 | 12.25 | -0.50 | -3.94% | 2 | 103 | 27.92% |
| MPC240920P00200000 | 2024-04-26 12:55PM EDT | 200.00 | 14.68 | 14.45 | 14.65 | -0.07 | -0.47% | 10 | 565 | 27.47% |
| MPC240920P00210000 | 2024-04-22 10:00AM EDT | 210.00 | 21.55 | 20.05 | 20.35 | 0.00 | - | 5 | 104 | 26.69% |
| MPC240920P00220000 | 2024-04-16 2:15PM EDT | 220.00 | 24.60 | 26.55 | 28.20 | 0.00 | - | 2 | 70 | 28.36% |
| MPC240920P00230000 | 2024-04-08 11:49AM EDT | 230.00 | 22.75 | 33.35 | 35.60 | 0.00 | - | - | 2 | 27.20% |
