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
58.874,29 -1.307,83 (-2,17%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241220C00080000 | 2024-01-19 2:46PM EDT | 80.00 | 74.25 | 89.15 | 93.35 | 0.00 | - | 2 | 1 | 0.00% |
| MPC241220C00085000 | 2024-01-19 2:46PM EDT | 85.00 | 69.60 | 84.05 | 87.70 | 0.00 | - | 2 | 1 | 0.00% |
| MPC241220C00090000 | 2024-01-19 3:04PM EDT | 90.00 | 65.20 | 79.50 | 83.20 | 0.00 | - | 2 | 1 | 0.00% |
| MPC241220C00095000 | 2024-01-19 3:04PM EDT | 95.00 | 60.85 | 75.00 | 78.40 | 0.00 | - | 2 | 1 | 0.00% |
| MPC241220C00100000 | 2024-01-19 3:03PM EDT | 100.00 | 56.55 | 70.55 | 74.85 | 0.00 | - | 2 | 1 | 0.00% |
| MPC241220C00105000 | 2024-01-19 2:46PM EDT | 105.00 | 52.25 | 65.60 | 69.35 | 0.00 | - | 16 | 10 | 0.00% |
| MPC241220C00110000 | 2024-01-19 2:44PM EDT | 110.00 | 47.95 | 62.00 | 65.05 | 0.00 | - | 2 | 6 | 0.00% |
| MPC241220C00115000 | 2024-01-18 4:55PM EDT | 115.00 | 43.45 | 57.30 | 61.10 | 0.00 | - | 10 | 10 | 0.00% |
| MPC241220C00120000 | 2024-02-26 10:52AM EDT | 120.00 | 57.60 | 77.80 | 80.70 | 0.00 | - | 4 | 4 | 46.02% |
| MPC241220C00125000 | 2024-01-19 2:47PM EDT | 125.00 | 36.60 | 48.20 | 51.35 | 0.00 | - | 15 | 14 | 0.00% |
| MPC241220C00130000 | 2024-03-26 11:30AM EDT | 130.00 | 72.05 | 71.60 | 73.35 | 0.00 | - | 1 | 1 | 50.28% |
| MPC241220C00135000 | 2024-04-12 11:26AM EDT | 135.00 | 80.57 | 66.25 | 69.35 | 0.00 | - | 2 | 2 | 50.06% |
| MPC241220C00140000 | 2024-04-19 12:09PM EDT | 140.00 | 61.55 | 61.55 | 65.00 | 0.00 | - | 1 | 2 | 48.52% |
| MPC241220C00145000 | 2024-04-24 11:27AM EDT | 145.00 | 58.80 | 56.90 | 60.70 | 0.00 | - | 2 | 70 | 46.98% |
| MPC241220C00150000 | 2024-03-26 12:00PM EDT | 150.00 | 55.18 | 54.90 | 56.10 | 0.00 | - | 1 | 14 | 44.58% |
| MPC241220C00155000 | 2024-03-25 12:46PM EDT | 155.00 | 53.55 | 50.15 | 52.40 | 0.00 | - | 2 | 17 | 44.23% |
| MPC241220C00160000 | 2024-04-02 12:05PM EDT | 160.00 | 54.92 | 44.60 | 47.65 | 0.00 | - | 1 | 62 | 41.33% |
| MPC241220C00165000 | 2024-04-25 2:08PM EDT | 165.00 | 43.40 | 41.40 | 43.30 | 0.00 | - | 10 | 26 | 39.26% |
| MPC241220C00170000 | 2024-04-12 3:02PM EDT | 170.00 | 48.15 | 36.95 | 39.80 | 0.00 | - | 1 | 17 | 38.74% |
| MPC241220C00175000 | 2024-04-04 9:34AM EDT | 175.00 | 53.39 | 35.05 | 36.70 | 0.00 | - | 10 | 21 | 38.68% |
| MPC241220C00180000 | 2024-04-01 10:12AM EDT | 180.00 | 36.05 | 31.85 | 33.20 | 0.00 | - | 3 | 163 | 37.63% |
| MPC241220C00185000 | 2024-04-16 12:28PM EDT | 185.00 | 33.80 | 27.75 | 29.75 | 0.00 | - | 2 | 125 | 36.44% |
| MPC241220C00190000 | 2024-04-25 3:00PM EDT | 190.00 | 26.55 | 25.00 | 26.85 | 0.00 | - | 10 | 1,244 | 35.94% |
| MPC241220C00195000 | 2024-04-08 12:30PM EDT | 195.00 | 39.40 | 22.35 | 23.95 | 0.00 | - | 1 | 47 | 35.17% |
| MPC241220C00200000 | 2024-04-24 10:04AM EDT | 200.00 | 20.80 | 19.95 | 21.75 | 0.00 | - | 1 | 106 | 35.25% |
| MPC241220C00210000 | 2024-04-24 2:34PM EDT | 210.00 | 16.10 | 16.10 | 16.40 | 0.00 | - | 1 | 39 | 33.11% |
| MPC241220C00220000 | 2024-04-24 1:46PM EDT | 220.00 | 12.45 | 12.40 | 12.70 | -0.48 | -3.71% | 1 | 42 | 32.50% |
| MPC241220C00230000 | 2024-04-23 3:49PM EDT | 230.00 | 10.30 | 9.45 | 9.75 | 0.00 | - | 5 | 426 | 32.09% |
| MPC241220C00240000 | 2024-04-23 12:51PM EDT | 240.00 | 7.75 | 7.10 | 7.40 | 0.00 | - | 10 | 46 | 31.75% |
| MPC241220C00250000 | 2024-04-26 3:02PM EDT | 250.00 | 5.37 | 5.35 | 5.60 | -0.63 | -10.50% | 158 | 561 | 31.56% |
| MPC241220C00260000 | 2024-04-26 2:26PM EDT | 260.00 | 4.00 | 3.95 | 4.40 | -0.35 | -8.05% | 1 | 264 | 31.89% |
| MPC241220C00270000 | 2024-04-18 10:11AM EDT | 270.00 | 3.55 | 2.92 | 3.15 | 0.00 | - | 500 | 508 | 31.34% |
| MPC241220C00280000 | 2024-04-19 3:21PM EDT | 280.00 | 2.45 | 2.12 | 2.38 | 0.00 | - | 43 | 63 | 31.38% |
| MPC241220C00290000 | 2024-04-03 1:05PM EDT | 290.00 | 4.87 | 1.52 | 1.68 | 0.00 | - | 2 | 2 | 30.98% |
| MPC241220C00300000 | 2024-04-23 10:09AM EDT | 300.00 | 1.19 | 1.12 | 1.26 | 0.00 | - | 1 | 101 | 31.06% |
| MPC241220C00320000 | 2024-04-04 3:25PM EDT | 320.00 | 2.36 | 0.58 | 0.74 | 0.00 | - | 1 | 1 | 31.48% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC241220P00085000 | 2024-01-16 2:27PM EDT | 85.00 | 1.08 | 0.25 | 1.01 | 0.00 | - | - | 2 | 55.27% |
| MPC241220P00095000 | 2024-01-16 11:04AM EDT | 95.00 | 1.75 | 0.52 | 1.48 | 0.00 | - | - | 5 | 52.95% |
| MPC241220P00110000 | 2024-02-22 12:26PM EDT | 110.00 | 1.97 | 0.62 | 0.78 | 0.00 | - | 5 | 5 | 41.58% |
| MPC241220P00115000 | 2024-04-22 12:18PM EDT | 115.00 | 0.89 | 0.71 | 0.86 | 0.00 | - | 2 | 4 | 39.58% |
| MPC241220P00120000 | 2024-04-22 10:03AM EDT | 120.00 | 1.14 | 0.90 | 1.06 | 0.00 | - | 1 | 106 | 38.50% |
| MPC241220P00125000 | 2024-04-22 10:22AM EDT | 125.00 | 1.39 | 1.13 | 1.30 | 0.00 | - | 1 | 2 | 37.45% |
| MPC241220P00130000 | 2024-04-22 11:39AM EDT | 130.00 | 1.69 | 1.44 | 1.63 | 0.00 | - | 1 | 13 | 36.68% |
| MPC241220P00135000 | 2024-04-16 10:28AM EDT | 135.00 | 2.09 | 1.73 | 1.97 | 0.00 | - | 1 | 17 | 35.67% |
| MPC241220P00140000 | 2024-04-23 2:27PM EDT | 140.00 | 2.35 | 2.24 | 2.36 | 0.00 | - | 4 | 129 | 34.64% |
| MPC241220P00145000 | 2024-04-18 1:59PM EDT | 145.00 | 3.60 | 2.77 | 2.90 | 0.00 | - | 1 | 3 | 33.93% |
| MPC241220P00150000 | 2024-04-16 10:12AM EDT | 150.00 | 3.60 | 3.35 | 3.55 | 0.00 | - | 1 | 18 | 33.28% |
| MPC241220P00155000 | 2024-03-21 1:44PM EDT | 155.00 | 4.65 | 4.80 | 5.00 | 0.00 | - | 5 | 48 | 34.49% |
| MPC241220P00160000 | 2024-04-16 9:43AM EDT | 160.00 | 5.00 | 4.95 | 5.15 | 0.00 | - | 1 | 150 | 31.88% |
| MPC241220P00165000 | 2024-03-25 11:05AM EDT | 165.00 | 6.00 | 6.10 | 6.25 | 0.00 | - | 5 | 49 | 31.45% |
| MPC241220P00170000 | 2024-04-01 11:23AM EDT | 170.00 | 6.65 | 7.10 | 7.35 | 0.00 | - | 1 | 39 | 30.68% |
| MPC241220P00175000 | 2024-04-22 12:45PM EDT | 175.00 | 9.00 | 8.40 | 8.65 | 0.00 | - | 14 | 34 | 30.01% |
| MPC241220P00180000 | 2024-04-04 1:31PM EDT | 180.00 | 7.20 | 9.95 | 10.25 | 0.00 | - | 1 | 70 | 29.58% |
| MPC241220P00185000 | 2024-03-11 3:42PM EDT | 185.00 | 18.64 | 9.50 | 9.80 | 0.00 | - | 19 | 95 | 25.31% |
| MPC241220P00190000 | 2024-04-22 1:06PM EDT | 190.00 | 14.35 | 13.55 | 13.90 | 0.00 | - | 3 | 20 | 28.50% |
| MPC241220P00195000 | 2024-04-26 12:57PM EDT | 195.00 | 15.85 | 15.70 | 16.00 | 0.00 | - | 533 | 505 | 27.92% |
| MPC241220P00200000 | 2024-04-22 10:27AM EDT | 200.00 | 19.25 | 18.10 | 18.40 | 0.00 | - | 4 | 18 | 27.47% |
| MPC241220P00210000 | 2024-04-10 1:56PM EDT | 210.00 | 18.70 | 23.45 | 23.80 | 0.00 | - | 5 | 10 | 26.50% |
| MPC241220P00220000 | 2024-03-15 3:49PM EDT | 220.00 | 33.40 | 25.70 | 26.20 | 0.00 | - | 20 | 102 | 18.67% |
| MPC241220P00240000 | 2024-04-05 11:29AM EDT | 240.00 | 31.96 | 44.35 | 45.85 | 0.00 | - | 4 | 4 | 25.40% |
