Deutsche Märkte öffnen in 2 Stunden 45 Minuten
Nikkei 225
32.403,84 -274,78 (-0,84%) Dow Jones 30
34.006,88 +43,04 (+0,13%) Bitcoin EUR
24.901,06 +173,29 (+0,70%) CMC Crypto 200
563,82 +4,30 (+0,77%) Nasdaq Compositive
13.271,32 +59,51 (+0,45%) S&P 500
4.337,44 +17,38 (+0,40%)
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 | 2023-02-16 1:55PM EDT | 50.00 | 78.66 | 73.25 | 77.00 | 0.00 | - | 2 | 28 | 0.00% |
| MPC250117C00055000 | 2023-02-08 11:51AM EDT | 55.00 | 67.09 | 75.90 | 78.20 | 0.00 | - | 314 | 43 | 0.00% |
| MPC250117C00060000 | 2023-08-03 3:11PM EDT | 60.00 | 77.00 | 86.10 | 88.40 | 0.00 | - | 1 | 11 | 0.00% |
| MPC250117C00065000 | 2023-09-25 11:09AM EDT | 65.00 | 91.30 | 89.70 | 91.20 | +0.10 | +0.11% | 1 | 22 | 52.58% |
| MPC250117C00070000 | 2023-09-15 1:52PM EDT | 70.00 | 86.67 | 85.35 | 87.35 | 0.00 | - | 4 | 357 | 54.77% |
| MPC250117C00075000 | 2023-08-03 10:20AM EDT | 75.00 | 63.40 | 72.90 | 74.80 | 0.00 | - | 1 | 62 | 0.00% |
| MPC250117C00080000 | 2023-09-22 3:23PM EDT | 80.00 | 78.31 | 76.65 | 78.20 | 0.00 | - | 2 | 76 | 50.39% |
| MPC250117C00082500 | 2023-08-21 9:37AM EDT | 82.50 | 66.85 | 74.40 | 75.05 | 0.00 | - | 1 | 6 | 45.93% |
| MPC250117C00085000 | 2023-08-31 9:52AM EDT | 85.00 | 60.82 | 72.95 | 74.15 | 0.00 | - | 2 | 22 | 49.99% |
| MPC250117C00087500 | 2023-09-15 11:46AM EDT | 87.50 | 70.73 | 70.70 | 71.80 | 0.00 | - | 1 | 2 | 48.58% |
| MPC250117C00090000 | 2023-09-15 11:46AM EDT | 90.00 | 68.58 | 68.70 | 70.35 | 0.00 | - | 1 | 57 | 49.96% |
| MPC250117C00092500 | 2023-06-13 3:17PM EDT | 92.50 | 31.40 | 35.30 | 36.75 | 0.00 | - | 1 | 9 | 0.00% |
| MPC250117C00095000 | 2023-07-31 3:58PM EDT | 95.00 | 44.89 | 53.10 | 55.80 | 0.00 | - | 63 | 195 | 0.00% |
| MPC250117C00097500 | 2023-09-07 9:45AM EDT | 97.50 | 57.15 | 62.60 | 64.05 | 0.00 | - | 10 | 29 | 47.63% |
| MPC250117C00100000 | 2023-09-19 1:34PM EDT | 100.00 | 58.20 | 60.55 | 61.80 | 0.00 | - | 2 | 117 | 46.41% |
| MPC250117C00105000 | 2023-08-25 10:45AM EDT | 105.00 | 48.20 | 55.70 | 57.05 | 0.00 | - | 1 | 63 | 43.38% |
| MPC250117C00110000 | 2023-09-11 10:24AM EDT | 110.00 | 55.52 | 52.95 | 54.30 | 0.00 | - | 2 | 63 | 44.82% |
| MPC250117C00115000 | 2023-09-01 11:29AM EDT | 115.00 | 42.15 | 49.15 | 49.80 | 0.00 | - | 4 | 101 | 42.19% |
| MPC250117C00120000 | 2023-09-18 10:06AM EDT | 120.00 | 48.05 | 45.60 | 46.35 | 0.00 | - | 11 | 67 | 41.58% |
| MPC250117C00125000 | 2023-09-19 2:25PM EDT | 125.00 | 39.51 | 42.30 | 42.70 | 0.00 | - | 12 | 78 | 40.39% |
| MPC250117C00130000 | 2023-09-22 2:05PM EDT | 130.00 | 39.10 | 39.00 | 39.40 | 0.00 | - | 2 | 171 | 39.63% |
| MPC250117C00135000 | 2023-09-21 3:21PM EDT | 135.00 | 36.70 | 35.85 | 36.35 | 0.00 | - | 1 | 218 | 39.08% |
| MPC250117C00140000 | 2023-09-21 2:07PM EDT | 140.00 | 33.91 | 32.85 | 33.45 | 0.00 | - | 8 | 149 | 38.56% |
| MPC250117C00145000 | 2023-09-22 10:12AM EDT | 145.00 | 32.30 | 30.05 | 30.40 | 0.00 | - | 2 | 555 | 37.60% |
| MPC250117C00150000 | 2023-09-22 3:15PM EDT | 150.00 | 28.35 | 27.35 | 27.75 | 0.00 | - | 13 | 148 | 37.05% |
| MPC250117C00155000 | 2023-09-25 3:43PM EDT | 155.00 | 24.89 | 24.90 | 25.20 | +0.14 | +0.57% | 1 | 320 | 36.44% |
| MPC250117C00160000 | 2023-09-19 12:50PM EDT | 160.00 | 21.30 | 22.55 | 22.85 | 0.00 | - | 4 | 199 | 35.93% |
| MPC250117C00165000 | 2023-09-19 12:51PM EDT | 165.00 | 19.07 | 20.35 | 20.70 | 0.00 | - | 1 | 423 | 35.50% |
| MPC250117C00170000 | 2023-09-19 12:51PM EDT | 170.00 | 17.11 | 18.35 | 18.65 | 0.00 | - | 4 | 252 | 35.02% |
| MPC250117C00175000 | 2023-09-21 9:54AM EDT | 175.00 | 17.50 | 16.45 | 16.75 | 0.00 | - | 5 | 215 | 34.56% |
| MPC250117C00180000 | 2023-09-21 11:41AM EDT | 180.00 | 14.70 | 14.65 | 15.00 | 0.00 | - | 3 | 140 | 34.13% |
| MPC250117C00185000 | 2023-09-18 10:41AM EDT | 185.00 | 14.05 | 13.15 | 13.45 | 0.00 | - | 25 | 134 | 33.80% |
| MPC250117C00190000 | 2023-09-22 9:35AM EDT | 190.00 | 12.45 | 11.65 | 12.00 | 0.00 | - | 2 | 77 | 33.44% |
| MPC250117C00195000 | 2023-09-21 1:46PM EDT | 195.00 | 11.01 | 10.40 | 10.70 | 0.00 | - | 10 | 57 | 33.14% |
| MPC250117C00200000 | 2023-09-20 11:30AM EDT | 200.00 | 9.00 | 9.30 | 9.55 | 0.00 | - | 6 | 84 | 32.90% |
| MPC250117C00210000 | 2023-09-07 10:10AM EDT | 210.00 | 5.48 | 7.25 | 7.55 | 0.00 | - | 11 | 20 | 32.43% |
| MPC250117C00220000 | 2023-09-13 1:06PM EDT | 220.00 | 5.70 | 5.60 | 5.95 | 0.00 | - | - | 18 | 32.06% |
| MPC250117C00230000 | 2023-09-18 9:35AM EDT | 230.00 | 4.69 | 4.35 | 4.65 | 0.00 | - | - | 2 | 31.70% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC250117P00047500 | 2023-07-26 10:31AM EDT | 47.50 | 0.47 | 0.23 | 0.82 | 0.00 | - | 2 | 66 | 53.37% |
| MPC250117P00050000 | 2023-09-08 12:22PM EDT | 50.00 | 0.36 | 0.14 | 0.65 | 0.00 | - | 2 | 9 | 53.10% |
| MPC250117P00055000 | 2023-04-10 9:51AM EDT | 55.00 | 1.70 | 1.98 | 2.43 | 0.00 | - | 1 | 3 | 63.09% |
| MPC250117P00060000 | 2023-08-10 10:08AM EDT | 60.00 | 0.73 | 0.45 | 0.93 | 0.00 | - | 1 | 809 | 48.24% |
| MPC250117P00065000 | 2023-06-07 2:57PM EDT | 65.00 | 2.50 | 1.72 | 2.07 | 0.00 | - | 1 | 9 | 51.95% |
| MPC250117P00070000 | 2023-09-07 11:12AM EDT | 70.00 | 1.20 | 0.80 | 1.44 | 0.00 | - | 2 | 22 | 45.07% |
| MPC250117P00075000 | 2023-09-11 3:27PM EDT | 75.00 | 1.20 | 1.10 | 1.75 | 0.00 | - | 4 | 32 | 43.56% |
| MPC250117P00080000 | 2023-08-16 12:38PM EDT | 80.00 | 1.96 | 1.20 | 1.95 | 0.00 | - | 1 | 61 | 41.30% |
| MPC250117P00082500 | 2023-08-07 10:03AM EDT | 82.50 | 2.42 | 1.91 | 2.07 | 0.00 | - | 1 | 53 | 40.27% |
| MPC250117P00085000 | 2023-08-07 12:20PM EDT | 85.00 | 2.62 | 2.14 | 2.30 | 0.00 | - | 1 | 2 | 39.75% |
| MPC250117P00087500 | 2023-08-07 12:58PM EDT | 87.50 | 2.92 | 2.44 | 2.54 | 0.00 | - | 59 | 57 | 39.21% |
| MPC250117P00090000 | 2023-09-25 11:06AM EDT | 90.00 | 2.57 | 2.47 | 2.57 | -0.83 | -24.41% | 1 | 230 | 37.74% |
| MPC250117P00092500 | 2023-08-18 12:04PM EDT | 92.50 | 3.75 | 2.60 | 2.74 | 0.00 | - | 295 | 557 | 36.87% |
| MPC250117P00095000 | 2023-09-01 10:22AM EDT | 95.00 | 3.45 | 3.00 | 3.15 | 0.00 | - | 4 | 252 | 36.85% |
| MPC250117P00097500 | 2023-09-01 9:38AM EDT | 97.50 | 3.90 | 3.30 | 3.45 | 0.00 | - | 10 | 266 | 36.32% |
| MPC250117P00100000 | 2023-09-14 1:23PM EDT | 100.00 | 3.29 | 3.65 | 3.80 | 0.00 | - | 2 | 396 | 35.90% |
| MPC250117P00105000 | 2023-09-18 2:40PM EDT | 105.00 | 4.10 | 4.40 | 4.60 | 0.00 | - | 2 | 285 | 35.14% |
| MPC250117P00110000 | 2023-09-07 2:28PM EDT | 110.00 | 5.49 | 5.25 | 5.45 | 0.00 | - | 2 | 532 | 34.23% |
| MPC250117P00115000 | 2023-09-11 12:22PM EDT | 115.00 | 6.10 | 6.20 | 6.45 | 0.00 | - | 1 | 208 | 33.43% |
| MPC250117P00120000 | 2023-09-15 3:52PM EDT | 120.00 | 7.15 | 7.35 | 7.55 | 0.00 | - | 8 | 422 | 32.59% |
| MPC250117P00125000 | 2023-09-18 11:09AM EDT | 125.00 | 7.90 | 8.60 | 8.85 | 0.00 | - | 1 | 125 | 31.90% |
| MPC250117P00130000 | 2023-09-18 11:36AM EDT | 130.00 | 9.25 | 9.95 | 10.25 | 0.00 | - | 3 | 474 | 31.13% |
| MPC250117P00135000 | 2023-09-14 2:29PM EDT | 135.00 | 10.50 | 11.40 | 11.80 | 0.00 | - | 6 | 321 | 30.36% |
| MPC250117P00140000 | 2023-09-15 3:38PM EDT | 140.00 | 13.15 | 13.25 | 13.55 | 0.00 | - | 3 | 53 | 29.67% |
| MPC250117P00145000 | 2023-09-11 1:32PM EDT | 145.00 | 14.85 | 15.15 | 15.45 | 0.00 | - | 37 | 125 | 28.95% |
| MPC250117P00150000 | 2023-09-19 12:17PM EDT | 150.00 | 17.45 | 17.20 | 17.55 | 0.00 | - | 33 | 266 | 28.28% |
| MPC250117P00155000 | 2023-09-19 12:28PM EDT | 155.00 | 19.85 | 19.45 | 19.80 | 0.00 | - | 37 | 107 | 27.56% |
| MPC250117P00160000 | 2023-09-21 1:08PM EDT | 160.00 | 21.45 | 21.90 | 22.25 | 0.00 | - | 1 | 237 | 26.86% |
| MPC250117P00165000 | 2023-09-18 11:54AM EDT | 165.00 | 23.10 | 24.45 | 24.85 | 0.00 | - | 3 | 4 | 26.10% |
| MPC250117P00170000 | 2023-09-13 1:06PM EDT | 170.00 | 26.75 | 27.35 | 27.75 | 0.00 | - | - | 8 | 25.49% |
| MPC250117P00175000 | 2023-06-30 3:16PM EDT | 175.00 | 57.75 | 44.20 | 46.20 | 0.00 | - | 1 | 1 | 46.88% |
| MPC250117P00180000 | 2023-01-19 10:30AM EDT | 180.00 | 61.55 | 58.30 | 60.05 | 0.00 | - | - | 0 | 60.32% |
| MPC250117P00190000 | 2023-03-22 2:44PM EDT | 190.00 | 62.00 | 65.95 | 68.30 | 0.00 | - | 1 | 1 | 61.27% |
| MPC250117P00195000 | 2023-04-04 11:42AM EDT | 195.00 | 69.00 | 89.00 | 91.55 | 0.00 | - | 2 | 0 | 89.20% |
| MPC250117P00200000 | 2023-05-25 11:16AM EDT | 200.00 | 91.10 | 86.25 | 90.35 | 0.00 | - | 5 | 0 | 80.71% |
| MPC250117P00210000 | 2023-09-06 3:47PM EDT | 210.00 | 62.20 | 56.55 | 57.40 | 0.00 | - | 1 | 1 | 19.79% |
| MPC250117P00220000 | 2023-09-25 2:28PM EDT | 220.00 | 66.40 | 65.45 | 67.15 | +0.55 | +0.84% | 6 | 1 | 21.04% |
