Deutsche Märkte geschlossen
Nikkei 225
26.945,67 -388,12 (-1,42%) Dow Jones 30
32.244,58 +382,60 (+1,20%) Bitcoin EUR
25.969,13 -528,21 (-1,99%) CMC Crypto 200
604,69 +5,02 (+0,84%) Nasdaq Compositive
11.675,54 +45,02 (+0,39%) S&P 500
3.951,57 +34,93 (+0,89%)
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 | 2023-03-16 3:40PM EDT | 47.50 | 79.00 | 78.10 | 81.45 | 0.00 | - | 7 | 21 | 56.49% |
| MPC250117C00050000 | 2023-02-16 1:55PM EDT | 50.00 | 78.66 | 73.25 | 77.00 | 0.00 | - | 2 | 28 | 39.92% |
| MPC250117C00055000 | 2023-02-08 11:51AM EDT | 55.00 | 67.09 | 75.90 | 78.20 | 0.00 | - | 314 | 43 | 62.63% |
| MPC250117C00060000 | 2023-02-01 4:06PM EDT | 60.00 | 65.90 | 74.65 | 77.45 | 0.00 | - | 1 | 12 | 70.78% |
| MPC250117C00065000 | 2023-03-16 2:00PM EDT | 65.00 | 63.15 | 63.45 | 66.35 | 0.00 | - | 4 | 360 | 49.89% |
| MPC250117C00070000 | 2022-12-02 10:34AM EDT | 70.00 | 57.51 | 50.95 | 53.95 | 0.00 | - | 1 | 79 | 0.00% |
| MPC250117C00075000 | 2023-03-16 2:06PM EDT | 75.00 | 55.15 | 55.75 | 58.70 | 0.00 | - | 2 | 53 | 48.21% |
| MPC250117C00080000 | 2023-02-22 11:30AM EDT | 80.00 | 50.60 | 52.40 | 54.35 | 0.00 | - | 3 | 37 | 45.62% |
| MPC250117C00082500 | 2023-01-26 12:56PM EDT | 82.50 | 56.57 | 50.10 | 51.75 | 0.00 | - | 2 | 3 | 43.29% |
| MPC250117C00085000 | 2023-03-06 1:27PM EDT | 85.00 | 54.50 | 48.85 | 50.85 | 0.00 | - | 6 | 23 | 45.02% |
| MPC250117C00087500 | 2022-11-01 12:30PM EDT | 87.50 | 43.03 | 44.15 | 45.85 | 0.00 | - | 1 | 1 | 37.19% |
| MPC250117C00090000 | 2023-03-16 11:14AM EDT | 90.00 | 41.60 | 45.25 | 47.90 | 0.00 | - | 5 | 32 | 45.30% |
| MPC250117C00092500 | 2023-03-15 10:24AM EDT | 92.50 | 40.45 | 43.90 | 45.95 | 0.00 | - | 2 | 9 | 44.32% |
| MPC250117C00095000 | 2023-03-16 11:13AM EDT | 95.00 | 38.60 | 42.25 | 43.95 | 0.00 | - | 9 | 42 | 43.21% |
| MPC250117C00097500 | 2023-03-03 12:48PM EDT | 97.50 | 46.05 | 40.20 | 42.60 | 0.00 | - | 6 | 23 | 43.35% |
| MPC250117C00100000 | 2023-03-16 2:06PM EDT | 100.00 | 38.45 | 39.15 | 41.05 | 0.00 | - | 9 | 105 | 43.02% |
| MPC250117C00105000 | 2023-03-06 11:51AM EDT | 105.00 | 40.80 | 36.15 | 37.80 | 0.00 | - | 1 | 44 | 41.93% |
| MPC250117C00110000 | 2023-03-17 2:54PM EDT | 110.00 | 32.30 | 33.40 | 34.80 | 0.00 | - | 3 | 49 | 41.09% |
| MPC250117C00115000 | 2023-02-15 1:35PM EDT | 115.00 | 30.80 | 28.30 | 30.70 | 0.00 | - | 1 | 55 | 38.27% |
| MPC250117C00120000 | 2023-03-16 9:30AM EDT | 120.00 | 25.55 | 27.85 | 29.75 | 0.00 | - | 4 | 53 | 40.32% |
| MPC250117C00125000 | 2023-03-16 9:34AM EDT | 125.00 | 23.37 | 25.50 | 27.45 | 0.00 | - | 1 | 59 | 39.97% |
| MPC250117C00130000 | 2023-03-13 2:07PM EDT | 130.00 | 23.35 | 23.45 | 25.15 | 0.00 | - | 42 | 54 | 39.42% |
| MPC250117C00135000 | 2023-03-16 9:34AM EDT | 135.00 | 19.52 | 21.50 | 22.95 | 0.00 | - | 1 | 45 | 38.83% |
| MPC250117C00140000 | 2023-03-20 3:15PM EDT | 140.00 | 20.15 | 19.15 | 21.15 | -2.05 | -9.23% | 2 | 104 | 38.65% |
| MPC250117C00145000 | 2023-03-17 12:31PM EDT | 145.00 | 18.30 | 17.90 | 19.15 | 0.00 | - | 2 | 51 | 38.00% |
| MPC250117C00150000 | 2023-03-15 9:54AM EDT | 150.00 | 15.10 | 16.10 | 18.10 | 0.00 | - | 1 | 19 | 38.57% |
| MPC250117C00155000 | 2023-03-06 3:32PM EDT | 155.00 | 17.64 | 14.15 | 16.20 | 0.00 | - | 3 | 19 | 37.73% |
| MPC250117C00160000 | 2023-03-14 11:51AM EDT | 160.00 | 15.15 | 13.15 | 14.55 | 0.00 | - | 2 | 6 | 37.10% |
| MPC250117C00165000 | 2023-02-15 10:49AM EDT | 165.00 | 12.75 | 11.25 | 12.45 | 0.00 | - | 1 | 3 | 35.61% |
| MPC250117C00170000 | 2023-03-14 11:02AM EDT | 170.00 | 12.00 | 10.85 | 11.95 | 0.00 | - | 1 | 1 | 36.43% |
| MPC250117C00175000 | 2023-02-02 2:15PM EDT | 175.00 | 7.55 | 12.40 | 13.35 | 0.00 | - | 1 | 2 | 40.12% |
| MPC250117C00180000 | 2023-03-01 11:51AM EDT | 180.00 | 9.51 | 8.85 | 9.95 | 0.00 | - | 1 | 16 | 36.14% |
| MPC250117C00185000 | 2023-02-27 4:12PM EDT | 185.00 | 8.42 | 7.60 | 8.90 | 0.00 | - | 4 | 7 | 35.71% |
| MPC250117C00190000 | 2023-02-03 12:39PM EDT | 190.00 | 5.10 | 9.10 | 10.10 | 0.00 | - | 3 | 13 | 39.00% |
| MPC250117C00195000 | 2023-03-13 9:44AM EDT | 195.00 | 6.40 | 6.45 | 7.30 | 0.00 | - | 1 | 10 | 35.32% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC250117P00047500 | 2023-03-02 12:32PM EDT | 47.50 | 1.15 | 1.10 | 2.02 | 0.00 | - | 3 | 35 | 52.36% |
| MPC250117P00050000 | 2023-03-07 10:30AM EDT | 50.00 | 1.25 | 1.27 | 2.24 | 0.00 | - | 1 | 6 | 51.26% |
| MPC250117P00055000 | 2023-03-07 10:33AM EDT | 55.00 | 1.50 | 1.69 | 2.32 | 0.00 | - | 1 | 4 | 47.07% |
| MPC250117P00060000 | 2023-02-02 10:37AM EDT | 60.00 | 2.52 | 1.61 | 2.24 | 0.00 | - | 2 | 810 | 42.43% |
| MPC250117P00065000 | 2023-03-14 10:59AM EDT | 65.00 | 2.80 | 2.89 | 3.45 | 0.00 | - | 1 | 10 | 43.80% |
| MPC250117P00070000 | 2023-03-03 4:43PM EDT | 70.00 | 2.79 | 3.70 | 4.15 | 0.00 | - | 1 | 19 | 42.36% |
| MPC250117P00075000 | 2023-02-09 3:06PM EDT | 75.00 | 4.65 | 3.90 | 4.30 | 0.00 | - | 6 | 22 | 38.99% |
| MPC250117P00080000 | 2023-03-02 12:34PM EDT | 80.00 | 4.60 | 5.30 | 5.95 | 0.00 | - | 3 | 58 | 40.02% |
| MPC250117P00082500 | 2023-03-13 9:30AM EDT | 82.50 | 6.20 | 6.05 | 6.55 | 0.00 | - | 15 | 53 | 39.68% |
| MPC250117P00085000 | 2022-10-25 10:02AM EDT | 85.00 | 11.09 | 7.80 | 8.50 | 0.00 | - | 1 | 1 | 42.49% |
| MPC250117P00090000 | 2023-01-26 4:59PM EDT | 90.00 | 6.15 | 7.15 | 7.65 | 0.00 | - | 2 | 6 | 36.62% |
| MPC250117P00095000 | 2023-03-10 11:10AM EDT | 95.00 | 8.00 | 9.05 | 9.85 | 0.00 | - | 1 | 3 | 37.52% |
| MPC250117P00097500 | 2023-03-10 4:05PM EDT | 97.50 | 8.91 | 9.85 | 10.60 | 0.00 | - | 3 | 65 | 37.08% |
| MPC250117P00100000 | 2023-02-02 10:30AM EDT | 100.00 | 10.76 | 8.05 | 8.60 | 0.00 | - | 1 | 6 | 31.29% |
| MPC250117P00105000 | 2023-03-15 11:37AM EDT | 105.00 | 14.40 | 12.25 | 13.15 | 0.00 | - | 3 | 22 | 35.95% |
| MPC250117P00110000 | 2023-03-08 11:08AM EDT | 110.00 | 11.70 | 14.35 | 15.15 | 0.00 | - | 2 | 13 | 35.40% |
| MPC250117P00115000 | 2023-01-23 12:51PM EDT | 115.00 | 15.50 | 16.05 | 16.70 | 0.00 | - | 2 | 4 | 33.88% |
| MPC250117P00120000 | 2023-01-06 2:29PM EDT | 120.00 | 22.77 | 20.05 | 20.75 | 0.00 | - | 12 | 12 | 36.06% |
| MPC250117P00125000 | 2023-02-07 11:57AM EDT | 125.00 | 22.40 | 17.30 | 17.95 | 0.00 | - | 32 | 44 | 27.52% |
| MPC250117P00130000 | 2023-03-20 1:01PM EDT | 130.00 | 24.07 | 23.30 | 24.40 | +2.42 | +11.18% | 1 | 79 | 32.74% |
| MPC250117P00135000 | 2023-03-14 12:25PM EDT | 135.00 | 24.15 | 25.85 | 26.90 | 0.00 | - | - | 30 | 31.79% |
| MPC250117P00140000 | 2023-03-14 12:03PM EDT | 140.00 | 26.65 | 28.50 | 30.00 | 0.00 | - | 4 | 15 | 31.50% |
| MPC250117P00145000 | 2023-03-14 12:03PM EDT | 145.00 | 29.55 | 31.25 | 33.35 | 0.00 | - | 2 | 16 | 31.35% |
| MPC250117P00150000 | 2022-10-06 3:01PM EDT | 150.00 | 49.00 | 41.65 | 43.55 | 0.00 | - | 1 | 1 | 41.10% |
| MPC250117P00160000 | 2022-12-05 11:41AM EDT | 160.00 | 49.75 | 52.50 | 54.40 | 0.00 | - | 5 | 5 | 46.18% |
| MPC250117P00175000 | 2022-11-04 2:09PM EDT | 175.00 | 61.49 | 59.35 | 61.45 | 0.00 | - | 3 | 1 | 39.16% |
| MPC250117P00180000 | 2023-01-19 10:30AM EDT | 180.00 | 61.55 | 58.30 | 60.05 | 0.00 | - | - | 0 | 29.89% |
| MPC250117P00190000 | 2022-11-28 3:30PM EDT | 190.00 | 69.35 | 74.90 | 77.55 | 0.00 | - | - | 1 | 45.02% |
