Deutsche Märkte öffnen in 5 Stunden 18 Minuten
Nikkei 225
37.062,74 -1.016,96 (-2,67%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
57.602,64 -370,31 (-0,64%) CMC Crypto 200
1.283,12 +397,58 (+43,51%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC250117C00047500 | 2023-08-21 1:13PM EDT | 47.50 | 94.75 | 104.60 | 106.60 | 0.00 | - | 1 | 1 | 0.00% |
| MPC250117C00050000 | 2024-02-16 4:23PM EDT | 50.00 | 121.00 | 142.00 | 146.50 | 0.00 | - | 5 | 1 | 93.92% |
| MPC250117C00055000 | 2024-01-31 12:27PM EDT | 55.00 | 110.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250117C00060000 | 2024-02-20 11:36AM EDT | 60.00 | 106.38 | 137.90 | 141.75 | 0.00 | - | 20 | 0 | 108.95% |
| MPC250117C00065000 | 2024-04-10 12:02PM EDT | 65.00 | 147.52 | 128.75 | 132.25 | 0.00 | - | 2 | 11 | 62.70% |
| MPC250117C00070000 | 2024-04-10 12:02PM EDT | 70.00 | 142.67 | 124.00 | 127.40 | 0.00 | - | 2 | 165 | 62.21% |
| MPC250117C00075000 | 2024-01-17 4:22PM EDT | 75.00 | 77.88 | 93.60 | 97.20 | 0.00 | - | 2,485 | 2,728 | 0.00% |
| MPC250117C00080000 | 2024-04-01 3:55PM EDT | 80.00 | 125.50 | 114.15 | 117.90 | 0.00 | - | 1 | 639 | 58.72% |
| MPC250117C00082500 | 2023-10-26 9:35AM EDT | 82.50 | 65.10 | 69.50 | 71.70 | 0.00 | - | 1 | 0 | 0.00% |
| MPC250117C00085000 | 2024-04-09 3:28PM EDT | 85.00 | 126.97 | 110.20 | 113.05 | 0.00 | - | 3 | 230 | 60.60% |
| MPC250117C00087500 | 2024-01-31 10:45AM EDT | 87.50 | 84.51 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MPC250117C00090000 | 2024-04-18 10:12AM EDT | 90.00 | 110.16 | 104.95 | 108.25 | -20.93 | -15.97% | 3 | 66 | 56.71% |
| MPC250117C00092500 | 2024-03-14 9:51AM EDT | 92.50 | 98.56 | 116.20 | 119.25 | 0.00 | - | 1 | 9 | 111.15% |
| MPC250117C00095000 | 2024-03-20 9:38AM EDT | 95.00 | 102.30 | 100.05 | 103.65 | 0.00 | - | 1 | 202 | 55.01% |
| MPC250117C00097500 | 2024-04-02 9:31AM EDT | 97.50 | 110.74 | 97.90 | 101.30 | 0.00 | - | 1 | 32 | 54.90% |
| MPC250117C00100000 | 2024-04-18 1:49PM EDT | 100.00 | 96.70 | 95.70 | 98.35 | -13.90 | -12.57% | 2 | 113 | 52.72% |
| MPC250117C00105000 | 2024-04-09 10:04AM EDT | 105.00 | 112.78 | 90.75 | 93.70 | 0.00 | - | 1 | 67 | 50.59% |
| MPC250117C00110000 | 2024-04-18 2:21PM EDT | 110.00 | 87.63 | 86.40 | 89.10 | -20.45 | -18.92% | 13 | 233 | 50.05% |
| MPC250117C00115000 | 2024-04-18 2:24PM EDT | 115.00 | 83.00 | 81.50 | 84.45 | +0.73 | +0.89% | 13 | 402 | 53.87% |
| MPC250117C00120000 | 2024-04-18 2:15PM EDT | 120.00 | 78.00 | 77.25 | 80.00 | +37.40 | +92.12% | 1 | 66 | 52.39% |
| MPC250117C00125000 | 2024-04-18 3:58PM EDT | 125.00 | 74.35 | 72.70 | 75.40 | -20.90 | -21.94% | 13 | 73 | 50.31% |
| MPC250117C00130000 | 2024-04-16 1:09PM EDT | 130.00 | 78.58 | 68.95 | 70.70 | 0.00 | - | 7 | 163 | 47.91% |
| MPC250117C00135000 | 2024-04-08 1:28PM EDT | 135.00 | 88.19 | 64.00 | 67.20 | 0.00 | - | 1 | 259 | 48.78% |
| MPC250117C00140000 | 2024-04-18 11:47AM EDT | 140.00 | 63.47 | 61.20 | 62.50 | -6.03 | -8.68% | 3 | 569 | 46.19% |
| MPC250117C00145000 | 2024-04-18 11:47AM EDT | 145.00 | 59.34 | 57.10 | 57.75 | -6.31 | -9.61% | 2 | 420 | 43.50% |
| MPC250117C00150000 | 2024-04-12 11:06AM EDT | 150.00 | 69.05 | 53.15 | 54.30 | 0.00 | - | 1 | 389 | 43.71% |
| MPC250117C00155000 | 2024-04-10 12:57PM EDT | 155.00 | 64.75 | 49.30 | 50.45 | 0.00 | - | 2 | 509 | 42.77% |
| MPC250117C00160000 | 2024-04-18 2:09PM EDT | 160.00 | 44.95 | 45.50 | 47.10 | -11.75 | -20.72% | 2 | 334 | 42.60% |
| MPC250117C00165000 | 2024-04-17 12:03PM EDT | 165.00 | 48.90 | 41.95 | 43.15 | 0.00 | - | 1 | 776 | 41.06% |
| MPC250117C00170000 | 2024-04-11 11:34AM EDT | 170.00 | 51.57 | 37.50 | 39.30 | 0.00 | - | 3 | 505 | 39.57% |
| MPC250117C00175000 | 2024-04-09 1:15PM EDT | 175.00 | 48.13 | 35.20 | 36.10 | 0.00 | - | 2 | 310 | 39.02% |
| MPC250117C00180000 | 2024-04-18 11:54AM EDT | 180.00 | 33.60 | 32.10 | 32.75 | -8.50 | -20.19% | 1 | 664 | 38.00% |
| MPC250117C00185000 | 2024-04-10 2:54PM EDT | 185.00 | 42.60 | 28.15 | 29.95 | 0.00 | - | 42 | 315 | 37.64% |
| MPC250117C00190000 | 2024-04-18 12:01PM EDT | 190.00 | 27.75 | 26.35 | 26.80 | -12.25 | -30.63% | 1 | 405 | 36.52% |
| MPC250117C00195000 | 2024-04-18 1:38PM EDT | 195.00 | 24.00 | 23.75 | 24.15 | -11.70 | -32.77% | 1 | 239 | 35.95% |
| MPC250117C00200000 | 2024-04-18 3:30PM EDT | 200.00 | 21.77 | 21.35 | 21.80 | -5.98 | -21.55% | 12 | 565 | 35.59% |
| MPC250117C00210000 | 2024-04-18 3:30PM EDT | 210.00 | 17.49 | 17.10 | 17.50 | -4.56 | -20.68% | 6 | 228 | 34.79% |
| MPC250117C00220000 | 2024-04-18 2:42PM EDT | 220.00 | 13.55 | 13.55 | 13.85 | -3.84 | -22.08% | 150 | 459 | 34.07% |
| MPC250117C00230000 | 2024-04-18 1:24PM EDT | 230.00 | 10.90 | 10.65 | 10.95 | -3.40 | -23.78% | 3 | 226 | 33.65% |
| MPC250117C00240000 | 2024-04-17 12:43PM EDT | 240.00 | 10.90 | 8.30 | 8.60 | 0.00 | - | 6 | 145 | 33.33% |
| MPC250117C00250000 | 2024-04-16 1:05PM EDT | 250.00 | 9.20 | 6.45 | 6.70 | 0.00 | - | 10 | 585 | 33.05% |
| MPC250117C00260000 | 2024-04-18 9:59AM EDT | 260.00 | 5.95 | 5.00 | 5.20 | -1.30 | -17.93% | 26 | 165 | 32.84% |
| MPC250117C00270000 | 2024-04-16 3:03PM EDT | 270.00 | 3.99 | 3.85 | 4.00 | -1.86 | -31.79% | 1 | 12 | 32.63% |
| MPC250117C00280000 | 2024-04-15 2:39PM EDT | 280.00 | 5.20 | 2.95 | 3.15 | 0.00 | - | 25 | 55 | 32.71% |
| MPC250117C00290000 | 2024-03-25 9:31AM EDT | 290.00 | 2.76 | 2.25 | 2.37 | 0.00 | - | 1 | 1 | 32.43% |
| MPC250117C00300000 | 2024-04-15 1:08PM EDT | 300.00 | 3.35 | 1.74 | 1.85 | 0.00 | - | 3 | 6 | 32.48% |
| MPC250117C00310000 | 2024-04-03 3:17PM EDT | 310.00 | 3.60 | 1.33 | 1.42 | 0.00 | - | 1 | 1 | 32.44% |
| MPC250117C00320000 | 2024-04-18 3:53PM EDT | 320.00 | 1.10 | 1.02 | 1.11 | -1.80 | -62.07% | 3 | 6 | 32.52% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC250117P00047500 | 2024-04-03 10:15AM EDT | 47.50 | 0.04 | 0.00 | 0.07 | 0.00 | - | 54 | 211 | 58.20% |
| MPC250117P00050000 | 2023-12-29 2:20PM EDT | 50.00 | 0.20 | 0.00 | 0.31 | 0.00 | - | 2 | 8 | 65.82% |
| MPC250117P00055000 | 2024-03-08 4:57PM EDT | 55.00 | 0.11 | 0.02 | 0.17 | 0.00 | - | 1 | 3 | 58.01% |
| MPC250117P00060000 | 2024-03-05 4:01PM EDT | 60.00 | 0.22 | 0.04 | 0.18 | 0.00 | - | 2 | 814 | 55.08% |
| MPC250117P00065000 | 2024-03-15 12:39PM EDT | 65.00 | 0.14 | 0.07 | 0.25 | 0.00 | - | 1 | 11 | 53.86% |
| MPC250117P00070000 | 2024-04-02 11:11AM EDT | 70.00 | 0.15 | 0.07 | 0.18 | 0.00 | - | 1 | 23 | 51.17% |
| MPC250117P00075000 | 2024-02-12 10:58AM EDT | 75.00 | 0.50 | 0.00 | 0.74 | 0.00 | - | 1 | 37 | 52.98% |
| MPC250117P00080000 | 2024-03-07 12:38PM EDT | 80.00 | 0.40 | 0.09 | 0.42 | 0.00 | - | 3 | 62 | 50.64% |
| MPC250117P00082500 | 2024-01-22 1:27PM EDT | 82.50 | 1.17 | 0.27 | 1.07 | 0.00 | - | 7 | 51 | 52.93% |
| MPC250117P00085000 | 2024-01-31 3:10PM EDT | 85.00 | 0.75 | 0.52 | 0.63 | 0.00 | - | 1 | 10 | 50.71% |
| MPC250117P00087500 | 2024-02-09 12:40PM EDT | 87.50 | 0.78 | 0.54 | 0.67 | 0.00 | - | 9 | 57 | 49.63% |
| MPC250117P00090000 | 2024-03-15 10:17AM EDT | 90.00 | 0.47 | 0.33 | 0.49 | 0.00 | - | 1 | 232 | 45.61% |
| MPC250117P00092500 | 2024-03-28 10:54AM EDT | 92.50 | 0.44 | 0.37 | 0.50 | 0.00 | - | 8 | 562 | 44.29% |
| MPC250117P00095000 | 2024-03-28 3:29PM EDT | 95.00 | 0.45 | 0.43 | 0.56 | 0.00 | - | 13 | 248 | 43.68% |
| MPC250117P00097500 | 2024-04-03 1:11PM EDT | 97.50 | 0.44 | 0.50 | 0.66 | 0.00 | - | 11 | 292 | 43.48% |
| MPC250117P00100000 | 2024-01-30 3:18PM EDT | 100.00 | 1.50 | 1.21 | 1.32 | 0.00 | - | 1 | 382 | 48.08% |
| MPC250117P00105000 | 2024-02-16 12:23PM EDT | 105.00 | 1.60 | 0.79 | 1.03 | 0.00 | - | 1 | 353 | 42.80% |
| MPC250117P00110000 | 2024-02-20 4:33PM EDT | 110.00 | 2.42 | 0.83 | 1.05 | 0.00 | - | 2 | 523 | 40.16% |
| MPC250117P00115000 | 2024-03-01 1:03PM EDT | 115.00 | 2.29 | 0.93 | 1.11 | 0.00 | - | 1 | 527 | 37.92% |
| MPC250117P00120000 | 2024-04-17 1:25PM EDT | 120.00 | 1.34 | 1.47 | 1.65 | 0.00 | - | 2 | 563 | 38.57% |
| MPC250117P00125000 | 2024-04-09 1:09PM EDT | 125.00 | 1.48 | 1.87 | 1.98 | 0.00 | - | 9 | 185 | 37.54% |
| MPC250117P00130000 | 2024-04-05 11:58AM EDT | 130.00 | 1.50 | 2.28 | 2.42 | 0.00 | - | 1 | 642 | 36.76% |
| MPC250117P00135000 | 2024-04-10 2:08PM EDT | 135.00 | 2.09 | 2.79 | 2.91 | 0.00 | - | 43 | 904 | 35.90% |
| MPC250117P00140000 | 2024-04-05 2:37PM EDT | 140.00 | 2.19 | 3.35 | 3.55 | 0.00 | - | 1 | 695 | 35.30% |
| MPC250117P00145000 | 2024-04-16 3:59PM EDT | 145.00 | 3.45 | 4.05 | 4.25 | 0.00 | - | 1 | 294 | 34.57% |
| MPC250117P00150000 | 2024-04-05 3:07PM EDT | 150.00 | 3.15 | 4.85 | 5.00 | 0.00 | - | 21 | 468 | 33.72% |
| MPC250117P00155000 | 2024-04-16 10:00AM EDT | 155.00 | 5.00 | 5.80 | 6.00 | 0.00 | - | 1 | 509 | 33.23% |
| MPC250117P00160000 | 2024-04-10 1:52PM EDT | 160.00 | 4.90 | 6.85 | 7.10 | 0.00 | - | 324 | 496 | 32.65% |
| MPC250117P00165000 | 2024-04-04 10:44AM EDT | 165.00 | 5.05 | 8.05 | 8.30 | 0.00 | - | 7 | 157 | 32.00% |
| MPC250117P00170000 | 2024-04-12 3:18PM EDT | 170.00 | 7.75 | 9.45 | 9.70 | 0.00 | - | 3 | 152 | 31.44% |
| MPC250117P00175000 | 2024-04-04 10:41AM EDT | 175.00 | 6.95 | 11.00 | 11.25 | 0.00 | - | 4 | 53 | 30.87% |
| MPC250117P00180000 | 2024-04-12 1:21PM EDT | 180.00 | 9.85 | 12.70 | 13.00 | 0.00 | - | 1 | 79 | 30.36% |
| MPC250117P00185000 | 2024-04-04 12:30PM EDT | 185.00 | 9.30 | 14.60 | 14.90 | 0.00 | - | 6 | 86 | 29.79% |
| MPC250117P00190000 | 2024-04-03 10:06AM EDT | 190.00 | 11.23 | 16.70 | 17.05 | 0.00 | - | 5 | 112 | 29.33% |
| MPC250117P00195000 | 2024-04-18 3:47PM EDT | 195.00 | 19.05 | 19.00 | 19.30 | +2.63 | +16.02% | 5 | 79 | 28.73% |
| MPC250117P00200000 | 2024-04-18 3:57PM EDT | 200.00 | 21.60 | 21.50 | 21.85 | +6.05 | +38.91% | 201 | 348 | 28.29% |
| MPC250117P00210000 | 2024-04-17 12:37PM EDT | 210.00 | 24.20 | 27.05 | 27.85 | 0.00 | - | 21 | 97 | 27.88% |
| MPC250117P00220000 | 2024-04-16 1:54PM EDT | 220.00 | 29.35 | 31.90 | 35.00 | 0.00 | - | 2 | 278 | 28.13% |
| MPC250117P00230000 | 2024-04-11 1:35PM EDT | 230.00 | 31.15 | 40.50 | 42.65 | 0.00 | - | 21 | 80 | 28.21% |
| MPC250117P00240000 | 2024-04-08 2:14PM EDT | 240.00 | 33.55 | 48.05 | 50.15 | 0.00 | - | 2 | 6 | 27.01% |
