Deutsche Märkte schließen in 4 Stunden 33 Minuten
DAX
13.681,53-189,46(-1,37%)Euro Stoxx 50
3.547,64-45,19(-1,26%)Dow Jones 30
30.937,04-22,96(-0,07%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
45,16-1,07 (-2,31%)
Börsenschluss: 4:00PM EST
44,20 -0,96 (-2,13 %)
Vorbörse: 4:27AM EST
Callsfür16. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC210416C00015000 | 2020-10-20 1:34PM EST | 15.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC210416C00017500 | 2020-10-30 2:58PM EST | 17.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC210416C00020000 | 2020-11-03 3:49PM EST | 20.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MPC210416C00022500 | 2020-09-25 2:11PM EST | 22.50 | 7.84 | 7.75 | 8.90 | 0.00 | - | 2 | 2 | 0.00% |
| MPC210416C00025000 | 2020-11-09 3:31PM EST | 25.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MPC210416C00027500 | 2020-11-10 11:20AM EST | 27.50 | 10.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MPC210416C00030000 | 2020-11-10 3:56PM EST | 30.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPC210416C00032500 | 2020-11-10 12:17PM EST | 32.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MPC210416C00035000 | 2020-11-10 3:18PM EST | 35.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 0.00% |
| MPC210416C00037500 | 2020-11-10 3:29PM EST | 37.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 611 | 0 | 0.00% |
| MPC210416C00040000 | 2020-11-10 3:42PM EST | 40.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| MPC210416C00042500 | 2020-11-10 3:59PM EST | 42.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 20,240 | 0 | 0.00% |
| MPC210416C00045000 | 2020-11-10 3:07PM EST | 45.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| MPC210416C00047500 | 2020-11-10 3:15PM EST | 47.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 3.13% |
| MPC210416C00050000 | 2020-11-10 12:59PM EST | 50.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MPC210416C00055000 | 2020-11-10 2:21PM EST | 55.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
Putsfür16. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC210416P00015000 | 2020-10-23 11:17AM EST | 15.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MPC210416P00017500 | 2020-10-23 2:38PM EST | 17.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MPC210416P00020000 | 2020-11-06 3:45PM EST | 20.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MPC210416P00022500 | 2020-11-10 12:46PM EST | 22.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| MPC210416P00025000 | 2020-11-10 2:14PM EST | 25.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MPC210416P00027500 | 2020-11-10 12:48PM EST | 27.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MPC210416P00030000 | 2020-11-10 11:22AM EST | 30.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MPC210416P00032500 | 2020-11-10 3:49PM EST | 32.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| MPC210416P00035000 | 2020-11-10 10:37AM EST | 35.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| MPC210416P00037500 | 2020-11-10 1:58PM EST | 37.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| MPC210416P00040000 | 2020-11-10 2:34PM EST | 40.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 6.25% |
| MPC210416P00042500 | 2020-11-10 11:00AM EST | 42.50 | 8.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPC210416P00045000 | 2020-10-21 11:24AM EST | 45.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MPC210416P00047500 | 2020-11-09 10:06AM EST | 47.50 | 12.97 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MPC210416P00050000 | 2020-10-14 2:29PM EST | 50.00 | 21.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
