Deutsche Märkte öffnen in 2 Stunden 45 Minuten

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
154,20+0,74 (+0,48%)
Börsenschluss: 04:00PM EDT
154,99 +0,79 (+0,51%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC250117C000475002023-08-21 1:13PM EDT47.5094.75104.60106.600.00-110.00%
MPC250117C000500002023-02-16 1:55PM EDT50.0078.6673.2577.000.00-2280.00%
MPC250117C000550002023-02-08 11:51AM EDT55.0067.0975.9078.200.00-314430.00%
MPC250117C000600002023-08-03 3:11PM EDT60.0077.0086.1088.400.00-1110.00%
MPC250117C000650002023-09-25 11:09AM EDT65.0091.3089.7091.20+0.10+0.11%12252.58%
MPC250117C000700002023-09-15 1:52PM EDT70.0086.6785.3587.350.00-435754.77%
MPC250117C000750002023-08-03 10:20AM EDT75.0063.4072.9074.800.00-1620.00%
MPC250117C000800002023-09-22 3:23PM EDT80.0078.3176.6578.200.00-27650.39%
MPC250117C000825002023-08-21 9:37AM EDT82.5066.8574.4075.050.00-1645.93%
MPC250117C000850002023-08-31 9:52AM EDT85.0060.8272.9574.150.00-22249.99%
MPC250117C000875002023-09-15 11:46AM EDT87.5070.7370.7071.800.00-1248.58%
MPC250117C000900002023-09-15 11:46AM EDT90.0068.5868.7070.350.00-15749.96%
MPC250117C000925002023-06-13 3:17PM EDT92.5031.4035.3036.750.00-190.00%
MPC250117C000950002023-07-31 3:58PM EDT95.0044.8953.1055.800.00-631950.00%
MPC250117C000975002023-09-07 9:45AM EDT97.5057.1562.6064.050.00-102947.63%
MPC250117C001000002023-09-19 1:34PM EDT100.0058.2060.5561.800.00-211746.41%
MPC250117C001050002023-08-25 10:45AM EDT105.0048.2055.7057.050.00-16343.38%
MPC250117C001100002023-09-11 10:24AM EDT110.0055.5252.9554.300.00-26344.82%
MPC250117C001150002023-09-01 11:29AM EDT115.0042.1549.1549.800.00-410142.19%
MPC250117C001200002023-09-18 10:06AM EDT120.0048.0545.6046.350.00-116741.58%
MPC250117C001250002023-09-19 2:25PM EDT125.0039.5142.3042.700.00-127840.39%
MPC250117C001300002023-09-22 2:05PM EDT130.0039.1039.0039.400.00-217139.63%
MPC250117C001350002023-09-21 3:21PM EDT135.0036.7035.8536.350.00-121839.08%
MPC250117C001400002023-09-21 2:07PM EDT140.0033.9132.8533.450.00-814938.56%
MPC250117C001450002023-09-22 10:12AM EDT145.0032.3030.0530.400.00-255537.60%
MPC250117C001500002023-09-22 3:15PM EDT150.0028.3527.3527.750.00-1314837.05%
MPC250117C001550002023-09-25 3:43PM EDT155.0024.8924.9025.20+0.14+0.57%132036.44%
MPC250117C001600002023-09-19 12:50PM EDT160.0021.3022.5522.850.00-419935.93%
MPC250117C001650002023-09-19 12:51PM EDT165.0019.0720.3520.700.00-142335.50%
MPC250117C001700002023-09-19 12:51PM EDT170.0017.1118.3518.650.00-425235.02%
MPC250117C001750002023-09-21 9:54AM EDT175.0017.5016.4516.750.00-521534.56%
MPC250117C001800002023-09-21 11:41AM EDT180.0014.7014.6515.000.00-314034.13%
MPC250117C001850002023-09-18 10:41AM EDT185.0014.0513.1513.450.00-2513433.80%
MPC250117C001900002023-09-22 9:35AM EDT190.0012.4511.6512.000.00-27733.44%
MPC250117C001950002023-09-21 1:46PM EDT195.0011.0110.4010.700.00-105733.14%
MPC250117C002000002023-09-20 11:30AM EDT200.009.009.309.550.00-68432.90%
MPC250117C002100002023-09-07 10:10AM EDT210.005.487.257.550.00-112032.43%
MPC250117C002200002023-09-13 1:06PM EDT220.005.705.605.950.00--1832.06%
MPC250117C002300002023-09-18 9:35AM EDT230.004.694.354.650.00--231.70%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC250117P000475002023-07-26 10:31AM EDT47.500.470.230.820.00-26653.37%
MPC250117P000500002023-09-08 12:22PM EDT50.000.360.140.650.00-2953.10%
MPC250117P000550002023-04-10 9:51AM EDT55.001.701.982.430.00-1363.09%
MPC250117P000600002023-08-10 10:08AM EDT60.000.730.450.930.00-180948.24%
MPC250117P000650002023-06-07 2:57PM EDT65.002.501.722.070.00-1951.95%
MPC250117P000700002023-09-07 11:12AM EDT70.001.200.801.440.00-22245.07%
MPC250117P000750002023-09-11 3:27PM EDT75.001.201.101.750.00-43243.56%
MPC250117P000800002023-08-16 12:38PM EDT80.001.961.201.950.00-16141.30%
MPC250117P000825002023-08-07 10:03AM EDT82.502.421.912.070.00-15340.27%
MPC250117P000850002023-08-07 12:20PM EDT85.002.622.142.300.00-1239.75%
MPC250117P000875002023-08-07 12:58PM EDT87.502.922.442.540.00-595739.21%
MPC250117P000900002023-09-25 11:06AM EDT90.002.572.472.57-0.83-24.41%123037.74%
MPC250117P000925002023-08-18 12:04PM EDT92.503.752.602.740.00-29555736.87%
MPC250117P000950002023-09-01 10:22AM EDT95.003.453.003.150.00-425236.85%
MPC250117P000975002023-09-01 9:38AM EDT97.503.903.303.450.00-1026636.32%
MPC250117P001000002023-09-14 1:23PM EDT100.003.293.653.800.00-239635.90%
MPC250117P001050002023-09-18 2:40PM EDT105.004.104.404.600.00-228535.14%
MPC250117P001100002023-09-07 2:28PM EDT110.005.495.255.450.00-253234.23%
MPC250117P001150002023-09-11 12:22PM EDT115.006.106.206.450.00-120833.43%
MPC250117P001200002023-09-15 3:52PM EDT120.007.157.357.550.00-842232.59%
MPC250117P001250002023-09-18 11:09AM EDT125.007.908.608.850.00-112531.90%
MPC250117P001300002023-09-18 11:36AM EDT130.009.259.9510.250.00-347431.13%
MPC250117P001350002023-09-14 2:29PM EDT135.0010.5011.4011.800.00-632130.36%
MPC250117P001400002023-09-15 3:38PM EDT140.0013.1513.2513.550.00-35329.67%
MPC250117P001450002023-09-11 1:32PM EDT145.0014.8515.1515.450.00-3712528.95%
MPC250117P001500002023-09-19 12:17PM EDT150.0017.4517.2017.550.00-3326628.28%
MPC250117P001550002023-09-19 12:28PM EDT155.0019.8519.4519.800.00-3710727.56%
MPC250117P001600002023-09-21 1:08PM EDT160.0021.4521.9022.250.00-123726.86%
MPC250117P001650002023-09-18 11:54AM EDT165.0023.1024.4524.850.00-3426.10%
MPC250117P001700002023-09-13 1:06PM EDT170.0026.7527.3527.750.00--825.49%
MPC250117P001750002023-06-30 3:16PM EDT175.0057.7544.2046.200.00-1146.88%
MPC250117P001800002023-01-19 10:30AM EDT180.0061.5558.3060.050.00--060.32%
MPC250117P001900002023-03-22 2:44PM EDT190.0062.0065.9568.300.00-1161.27%
MPC250117P001950002023-04-04 11:42AM EDT195.0069.0089.0091.550.00-2089.20%
MPC250117P002000002023-05-25 11:16AM EDT200.0091.1086.2590.350.00-5080.71%
MPC250117P002100002023-09-06 3:47PM EDT210.0062.2056.5557.400.00-1119.79%
MPC250117P002200002023-09-25 2:28PM EDT220.0066.4065.4567.15+0.55+0.84%6121.04%