Deutsche Märkte schließen in 2 Stunden 19 Minuten

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
In the money
Anzeigen:ListeStellage
Callsfür25. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC210625C000520002021-06-17 1:47PM EDT52.009.540.000.000.00-220.00%
MPC210625C000530002021-06-02 12:17PM EDT53.0010.200.000.000.00-100.00%
MPC210625C000550002021-06-03 12:20PM EDT55.008.380.000.000.00-50780.00%
MPC210625C000555002021-05-17 1:44PM EDT55.506.187.158.400.00--0234.96%
MPC210625C000570002021-06-02 9:57AM EDT57.006.000.000.000.00-110.00%
MPC210625C000580002021-06-18 11:26AM EDT58.004.250.000.000.00-240.00%
MPC210625C000585002021-05-17 12:10AM EDT58.503.153.007.400.00--5195.61%
MPC210625C000590002021-06-21 3:37PM EDT59.002.120.000.000.00-14940.00%
MPC210625C000595002021-06-23 3:16PM EDT59.502.390.000.000.00-3690.00%
MPC210625C000600002021-06-23 11:45AM EDT60.002.050.000.000.00-157600.00%
MPC210625C000605002021-06-22 12:12PM EDT60.501.550.000.000.00-62620.00%
MPC210625C000610002021-06-23 3:14PM EDT61.001.050.000.000.00-843120.00%
MPC210625C000615002021-06-23 10:58AM EDT61.500.840.000.000.00-301,0470.00%
MPC210625C000620002021-06-23 12:02PM EDT62.000.320.000.000.00-603,9663.13%
MPC210625C000625002021-06-23 2:57PM EDT62.500.230.000.000.00-1527486.25%
MPC210625C000630002021-06-23 3:11PM EDT63.000.110.000.000.00-337616.25%
MPC210625C000635002021-06-23 3:40PM EDT63.500.060.000.000.00-316712.50%
MPC210625C000640002021-06-23 1:18PM EDT64.000.030.000.000.00-318212.50%
MPC210625C000645002021-06-23 2:24PM EDT64.500.010.000.000.00-42712.50%
MPC210625C000650002021-06-23 9:56AM EDT65.000.030.000.000.00-1352725.00%
MPC210625C000660002021-06-23 3:10PM EDT66.000.010.000.000.00-61,04925.00%
MPC210625C000670002021-06-17 12:19PM EDT67.000.050.000.000.00-112425.00%
MPC210625C000680002021-06-17 12:24PM EDT68.000.010.000.000.00-135225.00%
MPC210625C000685002021-06-14 10:57AM EDT68.500.120.000.000.00-5725.00%
MPC210625C000690002021-06-21 10:15AM EDT69.000.010.000.000.00-16450.00%
MPC210625C000700002021-06-16 12:43PM EDT70.000.070.000.000.00-32850.00%
MPC210625C000750002021-06-18 9:52AM EDT75.000.050.000.000.00-1150.00%
Putsfür25. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC210625P000450002021-06-16 9:35AM EDT45.000.030.000.000.00-3179150.00%
MPC210625P000500002021-05-26 10:34AM EDT50.000.180.000.000.00-52,27450.00%
MPC210625P000520002021-05-17 12:10AM EDT52.001.090.000.000.00--050.00%
MPC210625P000530002021-06-11 9:40AM EDT53.000.570.000.000.00-455050.00%
MPC210625P000535002021-05-17 12:10AM EDT53.501.350.004.800.00--5325.98%
MPC210625P000540002021-05-26 3:07PM EDT54.000.330.000.000.00-2050.00%
MPC210625P000550002021-06-18 9:43AM EDT55.000.010.000.000.00-1950.00%
MPC210625P000560002021-06-18 1:24PM EDT56.000.170.000.000.00-1925.00%
MPC210625P000565002021-06-17 9:35AM EDT56.500.080.000.000.00-3625.00%
MPC210625P000570002021-06-21 10:45AM EDT57.000.150.000.000.00-1425.00%
MPC210625P000580002021-06-23 2:46PM EDT58.000.010.000.000.00-620325.00%
MPC210625P000585002021-06-21 12:17PM EDT58.500.030.000.000.00-139312.50%
MPC210625P000590002021-06-23 2:46PM EDT59.000.040.000.000.00-63912.50%
MPC210625P000595002021-06-23 12:24PM EDT59.500.060.000.000.00-1920212.50%
MPC210625P000600002021-06-23 11:16AM EDT60.000.060.000.000.00-146512.50%
MPC210625P000605002021-06-23 1:01PM EDT60.500.140.000.000.00-4406.25%
MPC210625P000610002021-06-23 12:40PM EDT61.000.240.000.000.00-201,0173.13%
MPC210625P000615002021-06-23 3:53PM EDT61.500.390.000.000.00-8329350.39%
MPC210625P000620002021-06-23 11:47AM EDT62.000.670.000.000.00-1,4137770.00%
MPC210625P000625002021-06-23 10:05AM EDT62.500.610.000.000.00-6216180.00%
MPC210625P000630002021-06-23 12:27PM EDT63.001.050.000.000.00-251050.00%
MPC210625P000635002021-06-18 10:49AM EDT63.504.070.000.000.00-11100.00%
MPC210625P000640002021-06-17 10:57AM EDT64.004.100.000.000.00-3130.00%
MPC210625P000650002021-06-09 3:09PM EDT65.002.200.000.000.00-130.00%