Deutsche Märkte öffnen in 11 Minuten

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
120,23-1,58 (-1,30%)
Börsenschluss: 04:00PM EST
120,01 -0,22 (-0,18%)
Nachbörse: 07:55PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC230120C000150002021-11-10 6:56AM EST15.0038.8048.3049.300.00-100.00%
MPC230120C000175002021-11-10 6:56AM EST17.5041.1044.6548.100.00-200.00%
MPC230120C000200002021-11-15 3:49PM EST20.0046.2740.4044.300.00-1840.00%
MPC230120C000225002021-11-15 3:50PM EST22.5043.7238.0041.700.00-1230.00%
MPC230120C000250002021-12-23 3:50PM EST25.0038.2542.4543.700.00-10420.00%
MPC230120C000275002021-11-10 6:56AM EST27.5035.8034.0538.500.00-340.00%
MPC230120C000300002021-12-30 11:03AM EST30.0039.3537.9038.75+5.35+15.74%1510.00%
MPC230120C000325002021-11-15 3:36PM EST32.5034.2029.0530.800.00-25100.00%
MPC230120C000350002021-12-30 11:03AM EST35.0029.0732.0035.150.00-120.00%
MPC230120C000375002021-12-07 9:36AM EST37.5026.9028.9532.700.00-120.00%
MPC230120C000400002021-12-23 12:30PM EST40.0024.1927.5029.200.00-33970.00%
MPC230120C000425002022-01-05 2:47PM EST42.5026.5225.8527.10+4.12+18.39%104560.00%
MPC230120C000450002022-01-05 3:08PM EST45.0024.0022.8025.00+0.30+1.27%31950.00%
MPC230120C000475002021-12-29 9:49AM EST47.5018.2921.0522.250.00-22930.00%
MPC230120C000500002022-07-21 9:12AM EST50.0035.0046.8047.350.00-115760.00%
MPC230120C000525002021-12-29 9:49AM EST52.5014.7417.5018.900.00-24350.00%
MPC230120C000550002022-01-05 1:10PM EST55.0017.0014.6017.95+3.95+30.27%111,9080.00%
MPC230120C000575002022-08-02 10:45AM EST57.5037.2539.8540.100.00-51640.00%
MPC230120C000600002022-08-09 1:48PM EST60.0033.8037.5037.900.00-53940.00%
MPC230120C000625002022-07-25 2:46PM EST62.5028.0535.1035.450.00-82720.00%
MPC230120C000650002022-08-09 11:07AM EST65.0029.2032.7533.100.00-11,9590.00%
MPC230120C000675002022-08-10 2:09PM EST67.5028.7430.4031.05+2.74+10.54%57100.00%
MPC230120C000700002022-08-11 10:03AM EST70.0027.7028.3528.65+2.25+8.84%11,4320.00%
MPC230120C000725002022-08-11 10:03AM EST72.5025.6026.2526.75+4.20+19.63%13300.00%
MPC230120C000750002022-08-10 8:36AM EST75.0022.2324.2024.55+2.23+11.15%43,8260.00%
MPC230120C000775002022-08-09 9:11AM EST77.5019.5422.2022.550.00-31,1910.00%
MPC230120C000800002022-08-11 10:30AM EST80.0019.6820.4020.55+2.15+12.26%101,8040.00%
MPC230120C000825002022-08-09 8:45AM EST82.5016.0018.5518.750.00-14400.00%
MPC230120C000850002022-08-11 10:30AM EST85.0016.1516.8017.00+3.30+25.68%101,4440.00%
MPC230120C000875002022-08-09 10:26AM EST87.5012.8015.1515.350.00-151470.00%
MPC230120C000900002022-08-11 11:23AM EST90.0013.5013.5513.75+1.97+17.09%351,3770.00%
MPC230120C000925002022-08-11 8:30AM EST92.5012.0012.1012.30+3.45+40.35%13360.00%
MPC230120C000950002022-08-11 9:23AM EST95.0010.0010.7511.00+1.30+14.94%153,9390.00%
MPC230120C000975002022-08-10 10:42AM EST97.508.559.559.75+0.75+9.62%215450.00%
MPC230120C001000002022-08-11 1:01PM EST100.008.468.408.55+1.46+20.86%12,1760.00%
MPC230120C001050002022-08-11 1:38PM EST105.006.506.456.55+1.20+22.64%121,1130.00%
MPC230120C001100002022-08-11 12:59PM EST110.004.904.855.00+1.00+25.64%73,5200.00%
MPC230120C001150002022-08-11 11:56AM EST115.003.553.553.70+0.78+28.16%15730.00%
MPC230120C001200002022-08-08 11:49AM EST120.001.712.562.710.00-2383414.62%
MPC230120C001250002022-08-09 10:49AM EST125.001.511.532.120.00-170322.47%
MPC230120C001300002022-07-19 10:18AM EST130.001.101.151.450.00--14226.26%
MPC230120C001350002022-07-25 2:41PM EST135.000.750.741.260.00--5531.58%
MPC230120C001400002022-07-29 9:12AM EST140.000.630.500.970.00--13234.79%
MPC230120C001500002022-07-18 11:55AM EST150.000.460.230.710.00--1341.77%
MPC230120C001600002022-07-19 8:46AM EST160.000.380.100.510.00--547.07%
MPC230120C001700002022-08-04 8:57AM EST170.000.030.050.350.00--9750.98%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC230120P000150002022-07-14 8:30AM EST15.000.250.010.070.00-1560212.50%
MPC230120P000175002022-08-03 10:37AM EST17.500.030.010.070.00-40378196.88%
MPC230120P000200002022-08-10 10:35AM EST20.000.040.020.08-0.02-33.33%140184187.50%
MPC230120P000225002022-07-06 9:35AM EST22.500.200.020.140.00-5011185.16%
MPC230120P000250002022-08-11 1:33PM EST25.000.030.020.07-0.06-66.67%80306162.50%
MPC230120P000275002021-11-10 6:56AM EST27.500.400.160.860.00-252213.09%
MPC230120P000300002022-08-11 1:39PM EST30.000.050.180.61+0.05+250.00%10365192.38%
MPC230120P000325002021-12-08 3:55PM EST32.500.800.090.690.00-20594181.25%
MPC230120P000350002022-01-04 9:38AM EST35.000.800.230.990.00-32,379185.35%
MPC230120P000375002021-11-19 10:16AM EST37.501.501.431.840.00-1995215.97%
MPC230120P000400002022-01-04 9:30AM EST40.001.351.041.440.00-79,197192.24%
MPC230120P000425002022-07-05 10:28AM EST42.500.820.110.510.00-1191,237140.63%
MPC230120P000450002022-07-05 10:27AM EST45.000.970.130.550.00-75337135.45%
MPC230120P000475002022-07-15 12:00PM EST47.500.880.140.560.00-4942129.20%
MPC230120P000500002022-07-12 2:13PM EST50.001.300.180.640.00-21560125.98%
MPC230120P000525002022-07-13 10:34AM EST52.501.440.250.720.00-202,387123.14%
MPC230120P000550002022-08-03 12:51PM EST55.000.670.330.820.00-244,823120.70%
MPC230120P000575002022-08-04 2:49PM EST57.501.000.430.930.00-103,475118.36%
MPC230120P000600002022-08-10 8:30AM EST60.000.980.760.82+0.01+1.03%101,997115.82%
MPC230120P000625002022-08-10 10:15AM EST62.501.110.930.97-0.39-26.00%1836114.31%
MPC230120P000650002022-08-05 11:50AM EST65.001.741.121.170.00-12,729113.09%
MPC230120P000675002022-08-03 1:39PM EST67.501.801.371.420.00-4977112.50%
MPC230120P000700002022-08-08 10:44AM EST70.002.461.681.740.00-16,256112.40%
MPC230120P000725002022-08-10 8:42AM EST72.502.492.032.07-0.38-13.24%7687111.96%
MPC230120P000750002022-08-11 11:18AM EST75.002.442.372.52-1.16-32.22%72,013111.69%
MPC230120P000775002022-08-11 1:07PM EST77.502.942.902.99-1.31-30.82%2451112.16%
MPC230120P000800002022-08-11 9:01AM EST80.003.653.503.55-0.84-18.71%4602112.82%
MPC230120P000825002022-08-10 8:42AM EST82.504.904.104.25-0.30-5.77%5395113.53%
MPC230120P000850002022-08-10 9:24AM EST85.006.004.805.00+0.05+0.84%7917114.31%
MPC230120P000875002022-08-11 11:59AM EST87.505.655.655.75-1.25-18.12%42474115.14%
MPC230120P000900002022-08-11 9:21AM EST90.007.056.506.70-1.10-13.50%11,101116.21%
MPC230120P000925002022-08-10 8:42AM EST92.508.807.607.80-0.55-5.88%4486118.27%
MPC230120P000950002022-08-11 9:33AM EST95.009.508.758.90-1.20-11.21%110627119.90%
MPC230120P000975002022-08-10 12:10PM EST97.5010.659.9510.05-1.40-11.62%15951121.34%
MPC230120P001000002022-08-10 9:39AM EST100.0012.5511.3011.40-1.00-7.38%2805123.47%
MPC230120P001050002022-08-11 9:45AM EST105.0015.0514.3014.45-3.20-17.53%16411128.42%
MPC230120P001150002022-08-08 8:34AM EST115.0025.7521.2521.700.00-17127139.76%
MPC230120P001200002022-08-04 10:44AM EST120.0030.8925.4025.600.00--156146.19%
MPC230120P001250002022-08-04 10:21AM EST125.0035.7729.2530.350.00--144153.11%
MPC230120P001300002022-08-04 10:44AM EST130.0040.3933.8034.850.00--79160.36%