Deutsche Märkte geschlossen

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
126,25+2,59 (+2,09%)
Börsenschluss: 04:00PM EDT
126,25 +0,05 (+0,04%)
Nachbörse: 04:10PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC250117C000475002023-03-16 3:40PM EDT47.5079.0078.1081.450.00-72156.49%
MPC250117C000500002023-02-16 1:55PM EDT50.0078.6673.2577.000.00-22839.92%
MPC250117C000550002023-02-08 11:51AM EDT55.0067.0975.9078.200.00-3144362.63%
MPC250117C000600002023-02-01 4:06PM EDT60.0065.9074.6577.450.00-11270.78%
MPC250117C000650002023-03-16 2:00PM EDT65.0063.1563.4566.350.00-436049.89%
MPC250117C000700002022-12-02 10:34AM EDT70.0057.5150.9553.950.00-1790.00%
MPC250117C000750002023-03-16 2:06PM EDT75.0055.1555.7558.700.00-25348.21%
MPC250117C000800002023-02-22 11:30AM EDT80.0050.6052.4054.350.00-33745.62%
MPC250117C000825002023-01-26 12:56PM EDT82.5056.5750.1051.750.00-2343.29%
MPC250117C000850002023-03-06 1:27PM EDT85.0054.5048.8550.850.00-62345.02%
MPC250117C000875002022-11-01 12:30PM EDT87.5043.0344.1545.850.00-1137.19%
MPC250117C000900002023-03-16 11:14AM EDT90.0041.6045.2547.900.00-53245.30%
MPC250117C000925002023-03-15 10:24AM EDT92.5040.4543.9045.950.00-2944.32%
MPC250117C000950002023-03-16 11:13AM EDT95.0038.6042.2543.950.00-94243.21%
MPC250117C000975002023-03-03 12:48PM EDT97.5046.0540.2042.600.00-62343.35%
MPC250117C001000002023-03-16 2:06PM EDT100.0038.4539.1541.050.00-910543.02%
MPC250117C001050002023-03-06 11:51AM EDT105.0040.8036.1537.800.00-14441.93%
MPC250117C001100002023-03-17 2:54PM EDT110.0032.3033.4034.800.00-34941.09%
MPC250117C001150002023-02-15 1:35PM EDT115.0030.8028.3030.700.00-15538.27%
MPC250117C001200002023-03-16 9:30AM EDT120.0025.5527.8529.750.00-45340.32%
MPC250117C001250002023-03-16 9:34AM EDT125.0023.3725.5027.450.00-15939.97%
MPC250117C001300002023-03-13 2:07PM EDT130.0023.3523.4525.150.00-425439.42%
MPC250117C001350002023-03-16 9:34AM EDT135.0019.5221.5022.950.00-14538.83%
MPC250117C001400002023-03-20 3:15PM EDT140.0020.1519.1521.15-2.05-9.23%210438.65%
MPC250117C001450002023-03-17 12:31PM EDT145.0018.3017.9019.150.00-25138.00%
MPC250117C001500002023-03-15 9:54AM EDT150.0015.1016.1018.100.00-11938.57%
MPC250117C001550002023-03-06 3:32PM EDT155.0017.6414.1516.200.00-31937.73%
MPC250117C001600002023-03-14 11:51AM EDT160.0015.1513.1514.550.00-2637.10%
MPC250117C001650002023-02-15 10:49AM EDT165.0012.7511.2512.450.00-1335.61%
MPC250117C001700002023-03-14 11:02AM EDT170.0012.0010.8511.950.00-1136.43%
MPC250117C001750002023-02-02 2:15PM EDT175.007.5512.4013.350.00-1240.12%
MPC250117C001800002023-03-01 11:51AM EDT180.009.518.859.950.00-11636.14%
MPC250117C001850002023-02-27 4:12PM EDT185.008.427.608.900.00-4735.71%
MPC250117C001900002023-02-03 12:39PM EDT190.005.109.1010.100.00-31339.00%
MPC250117C001950002023-03-13 9:44AM EDT195.006.406.457.300.00-11035.32%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC250117P000475002023-03-02 12:32PM EDT47.501.151.102.020.00-33552.36%
MPC250117P000500002023-03-07 10:30AM EDT50.001.251.272.240.00-1651.26%
MPC250117P000550002023-03-07 10:33AM EDT55.001.501.692.320.00-1447.07%
MPC250117P000600002023-02-02 10:37AM EDT60.002.521.612.240.00-281042.43%
MPC250117P000650002023-03-14 10:59AM EDT65.002.802.893.450.00-11043.80%
MPC250117P000700002023-03-03 4:43PM EDT70.002.793.704.150.00-11942.36%
MPC250117P000750002023-02-09 3:06PM EDT75.004.653.904.300.00-62238.99%
MPC250117P000800002023-03-02 12:34PM EDT80.004.605.305.950.00-35840.02%
MPC250117P000825002023-03-13 9:30AM EDT82.506.206.056.550.00-155339.68%
MPC250117P000850002022-10-25 10:02AM EDT85.0011.097.808.500.00-1142.49%
MPC250117P000900002023-01-26 4:59PM EDT90.006.157.157.650.00-2636.62%
MPC250117P000950002023-03-10 11:10AM EDT95.008.009.059.850.00-1337.52%
MPC250117P000975002023-03-10 4:05PM EDT97.508.919.8510.600.00-36537.08%
MPC250117P001000002023-02-02 10:30AM EDT100.0010.768.058.600.00-1631.29%
MPC250117P001050002023-03-15 11:37AM EDT105.0014.4012.2513.150.00-32235.95%
MPC250117P001100002023-03-08 11:08AM EDT110.0011.7014.3515.150.00-21335.40%
MPC250117P001150002023-01-23 12:51PM EDT115.0015.5016.0516.700.00-2433.88%
MPC250117P001200002023-01-06 2:29PM EDT120.0022.7720.0520.750.00-121236.06%
MPC250117P001250002023-02-07 11:57AM EDT125.0022.4017.3017.950.00-324427.52%
MPC250117P001300002023-03-20 1:01PM EDT130.0024.0723.3024.40+2.42+11.18%17932.74%
MPC250117P001350002023-03-14 12:25PM EDT135.0024.1525.8526.900.00--3031.79%
MPC250117P001400002023-03-14 12:03PM EDT140.0026.6528.5030.000.00-41531.50%
MPC250117P001450002023-03-14 12:03PM EDT145.0029.5531.2533.350.00-21631.35%
MPC250117P001500002022-10-06 3:01PM EDT150.0049.0041.6543.550.00-1141.10%
MPC250117P001600002022-12-05 11:41AM EDT160.0049.7552.5054.400.00-5546.18%
MPC250117P001750002022-11-04 2:09PM EDT175.0061.4959.3561.450.00-3139.16%
MPC250117P001800002023-01-19 10:30AM EDT180.0061.5558.3060.050.00--029.89%
MPC250117P001900002022-11-28 3:30PM EDT190.0069.3574.9077.550.00--145.02%