Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.268,98 +365,69 (+0,96%) Bitcoin EUR
55.271,71 +572,19 (+1,05%) CMC Crypto 200
1.277,43 +6,68 (+0,53%) Nasdaq Compositive
15.850,76 +245,28 (+1,57%) S&P 500
5.069,63 +51,24 (+1,02%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:12PM EDT. Markt geöffnet.
Callsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC261218C00110000 | 2024-04-17 12:33PM EDT | 110.00 | 102.25 | 81.55 | 86.45 | 0.00 | - | - | 2 | 42.83% |
| MPC261218C00135000 | 2024-05-02 12:32PM EDT | 135.00 | 65.84 | 65.80 | 68.65 | -26.86 | -28.98% | 5 | 3 | 39.41% |
| MPC261218C00140000 | 2024-04-30 2:58PM EDT | 140.00 | 66.52 | 61.60 | 64.90 | 0.00 | - | 3 | 4 | 38.32% |
| MPC261218C00145000 | 2024-04-30 2:58PM EDT | 145.00 | 63.18 | 59.50 | 62.85 | 0.00 | - | 3 | 5 | 39.00% |
| MPC261218C00165000 | 2024-04-30 11:10AM EDT | 165.00 | 54.00 | 48.40 | 51.00 | 0.00 | - | 30 | 1 | 36.90% |
| MPC261218C00170000 | 2024-04-16 12:46PM EDT | 170.00 | 46.95 | 45.95 | 48.70 | -16.95 | -26.53% | 1 | 1 | 36.82% |
| MPC261218C00175000 | 2024-04-16 11:59AM EDT | 175.00 | 62.00 | 43.55 | 46.45 | 0.00 | - | 30 | 1 | 36.70% |
| MPC261218C00185000 | 2024-04-18 3:40PM EDT | 185.00 | 49.24 | 39.10 | 41.20 | 0.00 | - | - | 1 | 35.57% |
| MPC261218C00210000 | 2024-05-01 12:05PM EDT | 210.00 | 27.00 | 29.15 | 31.10 | 0.00 | - | 2 | 6 | 34.22% |
| MPC261218C00220000 | 2024-05-01 1:15PM EDT | 220.00 | 23.92 | 25.90 | 27.50 | 0.00 | - | 4 | 10 | 33.61% |
| MPC261218C00230000 | 2024-04-30 10:55AM EDT | 230.00 | 25.55 | 23.05 | 24.25 | 0.00 | - | 4 | 13 | 33.05% |
| MPC261218C00240000 | 2024-04-17 2:44PM EDT | 240.00 | 33.20 | 20.40 | 21.50 | 0.00 | - | 1 | 6 | 32.69% |
| MPC261218C00250000 | 2024-05-02 12:54PM EDT | 250.00 | 18.10 | 18.00 | 19.25 | +0.66 | +3.78% | 2 | 42 | 32.56% |
| MPC261218C00260000 | 2024-05-01 1:03PM EDT | 260.00 | 15.50 | 15.85 | 16.95 | 0.00 | - | 5 | 30 | 32.18% |
| MPC261218C00280000 | 2024-05-02 12:34PM EDT | 280.00 | 12.50 | 12.30 | 13.10 | -6.50 | -34.21% | 2 | 2 | 31.52% |
| MPC261218C00300000 | 2024-04-19 2:00PM EDT | 300.00 | 15.20 | 9.60 | 10.30 | 0.00 | - | 2 | 2 | 31.21% |
| MPC261218C00310000 | 2024-04-17 10:20AM EDT | 310.00 | 16.49 | 8.40 | 9.35 | 0.00 | - | - | 31 | 31.32% |
Putsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC261218P00105000 | 2024-04-30 10:35AM EDT | 105.00 | 5.00 | 4.80 | 5.60 | 0.00 | - | 1 | 3 | 33.08% |
| MPC261218P00115000 | 2024-04-17 10:19AM EDT | 115.00 | 5.19 | 6.45 | 7.45 | 0.00 | - | - | 1 | 32.09% |
| MPC261218P00160000 | 2024-04-12 11:36AM EDT | 160.00 | 15.35 | 18.75 | 19.75 | 0.00 | - | 1 | 1 | 27.35% |
| MPC261218P00170000 | 2024-04-19 11:33AM EDT | 170.00 | 20.12 | 22.50 | 23.75 | 0.00 | - | 10 | 10 | 26.52% |
| MPC261218P00200000 | 2024-04-30 1:51PM EDT | 200.00 | 36.70 | 36.80 | 38.45 | 0.00 | - | 1 | 11 | 24.00% |
| MPC261218P00220000 | 2024-04-12 9:40AM EDT | 220.00 | 38.00 | 47.85 | 50.90 | 0.00 | - | 3 | 3 | 22.57% |
