Deutsche Märkte öffnen in 12 Minuten

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
134,08+2,51 (+1,91%)
Börsenschluss: 04:00PM EDT
134,00 -0,08 (-0,06%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC230331C000900002023-03-27 1:24PM EDT90.0039.750.000.000.00-200.00%
MPC230331C000910002023-03-21 11:44AM EDT91.0036.310.000.000.00--00.00%
MPC230331C001000002023-03-29 9:43AM EDT100.0034.150.000.000.00-100.00%
MPC230331C001090002023-03-16 2:13PM EDT109.0016.150.000.000.00--00.00%
MPC230331C001100002023-03-21 3:56PM EDT110.0018.800.000.000.00-100.00%
MPC230331C001110002023-02-14 12:31PM EDT111.0017.3015.0015.400.00--10.00%
MPC230331C001120002023-03-17 11:19AM EDT112.0013.200.000.000.00-100.00%
MPC230331C001130002023-03-17 3:47PM EDT113.0012.200.000.000.00-100.00%
MPC230331C001140002023-03-20 11:10AM EDT114.0011.950.000.000.00--00.00%
MPC230331C001150002023-03-17 1:04PM EDT115.0011.500.000.000.00-1700.00%
MPC230331C001160002023-03-29 1:30PM EDT116.0018.080.000.000.00-200.00%
MPC230331C001170002023-03-28 10:03AM EDT117.0012.270.000.000.00-100.00%
MPC230331C001180002023-03-24 9:52AM EDT118.005.100.000.000.00-400.00%
MPC230331C001190002023-03-28 12:11PM EDT119.0013.550.000.000.00-100.00%
MPC230331C001200002023-03-27 9:38AM EDT120.007.730.000.000.00-1000.00%
MPC230331C001210002023-03-27 9:31AM EDT121.006.350.000.000.00-200.00%
MPC230331C001220002023-03-27 9:41AM EDT122.006.000.000.000.00-300.00%
MPC230331C001230002023-03-27 1:22PM EDT123.007.140.000.000.00-300.00%
MPC230331C001240002023-03-29 9:58AM EDT124.0010.120.000.000.00-100.00%
MPC230331C001250002023-03-29 1:35PM EDT125.009.100.000.000.00-100.00%
MPC230331C001260002023-03-29 12:28PM EDT126.007.750.000.000.00-400.00%
MPC230331C001270002023-03-28 2:16PM EDT127.004.710.000.000.00-400.00%
MPC230331C001280002023-03-29 2:20PM EDT128.006.150.000.000.00-200.00%
MPC230331C001290002023-03-29 2:46PM EDT129.005.550.000.000.00-200.00%
MPC230331C001300002023-03-29 3:08PM EDT130.004.300.000.000.00-2500.00%
MPC230331C001310002023-03-29 3:23PM EDT131.003.550.000.000.00-700.00%
MPC230331C001320002023-03-29 3:51PM EDT132.002.690.000.000.00-2300.00%
MPC230331C001330002023-03-29 3:56PM EDT133.002.190.000.000.00-3200.00%
MPC230331C001340002023-03-29 3:51PM EDT134.001.490.000.000.00-7700.00%
MPC230331C001350002023-03-29 3:58PM EDT135.001.070.000.000.00-28903.13%
MPC230331C001360002023-03-29 3:53PM EDT136.000.680.000.000.00-3706.25%
MPC230331C001370002023-03-29 3:08PM EDT137.000.390.000.000.00-1906.25%
MPC230331C001380002023-03-29 11:58AM EDT138.000.230.000.000.00-18012.50%
MPC230331C001390002023-03-29 3:57PM EDT139.000.150.000.000.00-14012.50%
MPC230331C001400002023-03-29 11:01AM EDT140.000.130.000.000.00-19012.50%
MPC230331C001420002023-03-29 12:45PM EDT142.000.010.000.000.00-1025.00%
MPC230331C001450002023-03-23 3:37PM EDT145.000.080.000.000.00-2025.00%
MPC230331C001500002023-03-21 10:39AM EDT150.000.060.000.000.00-2025.00%
MPC230331C001550002023-03-09 2:29PM EDT155.000.180.000.000.00--050.00%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC230331P000750002023-03-15 2:33PM EDT75.000.050.000.000.00--050.00%
MPC230331P000800002023-03-20 10:47AM EDT80.000.030.000.000.00--050.00%
MPC230331P000850002023-03-20 10:52AM EDT85.000.050.000.000.00--050.00%
MPC230331P000900002023-03-15 2:32PM EDT90.000.210.000.000.00--050.00%
MPC230331P000950002023-03-21 9:30AM EDT95.000.060.000.000.00--050.00%
MPC230331P000970002023-03-24 9:56AM EDT97.000.040.000.000.00-240050.00%
MPC230331P000990002023-03-20 11:04AM EDT99.000.140.000.000.00--050.00%
MPC230331P001000002023-03-21 9:45AM EDT100.000.100.000.000.00-25050.00%
MPC230331P001010002023-03-20 11:02AM EDT101.000.180.000.000.00--050.00%
MPC230331P001020002023-03-20 10:49AM EDT102.000.250.000.000.00--050.00%
MPC230331P001030002023-03-24 10:16AM EDT103.000.200.000.000.00-1050.00%
MPC230331P001050002023-03-29 3:24PM EDT105.000.030.000.000.00-1050.00%
MPC230331P001080002023-03-20 10:53AM EDT108.000.440.000.000.00--050.00%
MPC230331P001090002023-03-28 12:01PM EDT109.000.020.000.000.00-15050.00%
MPC230331P001100002023-03-29 12:11PM EDT110.000.010.000.000.00-10050.00%
MPC230331P001110002023-03-28 1:14PM EDT111.000.020.000.000.00-8050.00%
MPC230331P001120002023-03-24 3:29PM EDT112.000.270.000.000.00-6050.00%
MPC230331P001130002023-03-29 10:33AM EDT113.000.030.000.000.00-1050.00%
MPC230331P001140002023-03-28 12:30PM EDT114.000.030.000.000.00-5050.00%
MPC230331P001150002023-03-27 10:06AM EDT115.000.150.000.000.00-3050.00%
MPC230331P001160002023-03-29 10:29AM EDT116.000.010.000.000.00-1050.00%
MPC230331P001170002023-03-29 3:24PM EDT117.000.060.000.000.00-1050.00%
MPC230331P001180002023-03-27 1:34PM EDT118.000.180.000.000.00-21050.00%
MPC230331P001190002023-03-28 11:32AM EDT119.000.080.000.000.00-3050.00%
MPC230331P001200002023-03-29 3:51PM EDT120.000.030.000.000.00-18025.00%
MPC230331P001210002023-03-28 2:14PM EDT121.000.120.000.000.00-2025.00%
MPC230331P001220002023-03-28 1:24PM EDT122.000.090.000.000.00-33025.00%
MPC230331P001230002023-03-29 3:52PM EDT123.000.040.000.000.00-7025.00%
MPC230331P001240002023-03-29 1:19PM EDT124.000.120.000.000.00-13025.00%
MPC230331P001250002023-03-29 3:27PM EDT125.000.070.000.000.00-19025.00%
MPC230331P001260002023-03-29 3:39PM EDT126.000.110.000.000.00-208025.00%
MPC230331P001270002023-03-29 12:07PM EDT127.000.170.000.000.00-116012.50%
MPC230331P001280002023-03-29 3:51PM EDT128.000.190.000.000.00-40012.50%
MPC230331P001290002023-03-29 3:53PM EDT129.000.250.000.000.00-27012.50%
MPC230331P001300002023-03-29 3:52PM EDT130.000.370.000.000.00-145012.50%
MPC230331P001310002023-03-29 2:48PM EDT131.000.520.000.000.00-5406.25%
MPC230331P001320002023-03-29 3:53PM EDT132.000.800.000.000.00-6206.25%
MPC230331P001330002023-03-29 3:42PM EDT133.001.100.000.000.00-8103.13%
MPC230331P001340002023-03-29 3:45PM EDT134.001.460.000.000.00-6400.39%
MPC230331P001360002023-03-29 3:02PM EDT136.002.430.000.000.00-1800.00%
MPC230331P001390002023-03-22 11:03AM EDT139.009.500.000.000.00--00.00%