Deutsche Märkte schließen in 2 Stunden 19 Minuten
DAX
15.559,50+103,11(+0,67%)Euro Stoxx 50
4.109,59+33,65(+0,83%)Dow Jones 30
33.874,24-71,34(-0,21%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
61,55+0,21 (+0,34%)
Börsenschluss: 4:00PM EDT
62,39 0,84 (1,36 %)
Vorbörslich: 08:56AM EDT
Vorbörslich: 08:56AM EDT
Callsfür25. Juni 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC210625C00052000 | 2021-06-17 1:47PM EDT | 52.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MPC210625C00053000 | 2021-06-02 12:17PM EDT | 53.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC210625C00055000 | 2021-06-03 12:20PM EDT | 55.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 50 | 78 | 0.00% |
| MPC210625C00055500 | 2021-05-17 1:44PM EDT | 55.50 | 6.18 | 7.15 | 8.40 | 0.00 | - | - | 0 | 234.96% |
| MPC210625C00057000 | 2021-06-02 9:57AM EDT | 57.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MPC210625C00058000 | 2021-06-18 11:26AM EDT | 58.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MPC210625C00058500 | 2021-05-17 12:10AM EDT | 58.50 | 3.15 | 3.00 | 7.40 | 0.00 | - | - | 5 | 195.61% |
| MPC210625C00059000 | 2021-06-21 3:37PM EDT | 59.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 14 | 94 | 0.00% |
| MPC210625C00059500 | 2021-06-23 3:16PM EDT | 59.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
| MPC210625C00060000 | 2021-06-23 11:45AM EDT | 60.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 15 | 760 | 0.00% |
| MPC210625C00060500 | 2021-06-22 12:12PM EDT | 60.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 6 | 262 | 0.00% |
| MPC210625C00061000 | 2021-06-23 3:14PM EDT | 61.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 84 | 312 | 0.00% |
| MPC210625C00061500 | 2021-06-23 10:58AM EDT | 61.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 30 | 1,047 | 0.00% |
| MPC210625C00062000 | 2021-06-23 12:02PM EDT | 62.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 60 | 3,966 | 3.13% |
| MPC210625C00062500 | 2021-06-23 2:57PM EDT | 62.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 152 | 748 | 6.25% |
| MPC210625C00063000 | 2021-06-23 3:11PM EDT | 63.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 33 | 761 | 6.25% |
| MPC210625C00063500 | 2021-06-23 3:40PM EDT | 63.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 167 | 12.50% |
| MPC210625C00064000 | 2021-06-23 1:18PM EDT | 64.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 182 | 12.50% |
| MPC210625C00064500 | 2021-06-23 2:24PM EDT | 64.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 12.50% |
| MPC210625C00065000 | 2021-06-23 9:56AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 527 | 25.00% |
| MPC210625C00066000 | 2021-06-23 3:10PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 1,049 | 25.00% |
| MPC210625C00067000 | 2021-06-17 12:19PM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 24 | 25.00% |
| MPC210625C00068000 | 2021-06-17 12:24PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 52 | 25.00% |
| MPC210625C00068500 | 2021-06-14 10:57AM EDT | 68.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| MPC210625C00069000 | 2021-06-21 10:15AM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 50.00% |
| MPC210625C00070000 | 2021-06-16 12:43PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 50.00% |
| MPC210625C00075000 | 2021-06-18 9:52AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfür25. Juni 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC210625P00045000 | 2021-06-16 9:35AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 791 | 50.00% |
| MPC210625P00050000 | 2021-05-26 10:34AM EDT | 50.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 2,274 | 50.00% |
| MPC210625P00052000 | 2021-05-17 12:10AM EDT | 52.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPC210625P00053000 | 2021-06-11 9:40AM EDT | 53.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 45 | 50 | 50.00% |
| MPC210625P00053500 | 2021-05-17 12:10AM EDT | 53.50 | 1.35 | 0.00 | 4.80 | 0.00 | - | - | 5 | 325.98% |
| MPC210625P00054000 | 2021-05-26 3:07PM EDT | 54.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPC210625P00055000 | 2021-06-18 9:43AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| MPC210625P00056000 | 2021-06-18 1:24PM EDT | 56.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| MPC210625P00056500 | 2021-06-17 9:35AM EDT | 56.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| MPC210625P00057000 | 2021-06-21 10:45AM EDT | 57.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| MPC210625P00058000 | 2021-06-23 2:46PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 203 | 25.00% |
| MPC210625P00058500 | 2021-06-21 12:17PM EDT | 58.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 393 | 12.50% |
| MPC210625P00059000 | 2021-06-23 2:46PM EDT | 59.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 12.50% |
| MPC210625P00059500 | 2021-06-23 12:24PM EDT | 59.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19 | 202 | 12.50% |
| MPC210625P00060000 | 2021-06-23 11:16AM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 65 | 12.50% |
| MPC210625P00060500 | 2021-06-23 1:01PM EDT | 60.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 6.25% |
| MPC210625P00061000 | 2021-06-23 12:40PM EDT | 61.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 20 | 1,017 | 3.13% |
| MPC210625P00061500 | 2021-06-23 3:53PM EDT | 61.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 832 | 935 | 0.39% |
| MPC210625P00062000 | 2021-06-23 11:47AM EDT | 62.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1,413 | 777 | 0.00% |
| MPC210625P00062500 | 2021-06-23 10:05AM EDT | 62.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 621 | 618 | 0.00% |
| MPC210625P00063000 | 2021-06-23 12:27PM EDT | 63.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 25 | 105 | 0.00% |
| MPC210625P00063500 | 2021-06-18 10:49AM EDT | 63.50 | 4.07 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| MPC210625P00064000 | 2021-06-17 10:57AM EDT | 64.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| MPC210625P00065000 | 2021-06-09 3:09PM EDT | 65.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
