Deutsche Märkte öffnen in 11 Minuten
Nikkei 225
27.777,90 -448,18 (-1,59%) Dow Jones 30
34.395,01 -194,76 (-0,56%) BTC-EUR
16.094,55 -262,57 (-1,61%) CMC Crypto 200
401,93 -4,23 (-1,04%) Nasdaq Compositive
11.482,45 +14,45 (+0,13%) S&P 500
4.076,57 -3,54 (-0,09%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230120C00015000 | 2021-11-10 6:56AM EST | 15.00 | 38.80 | 48.30 | 49.30 | 0.00 | - | 1 | 0 | 0.00% |
| MPC230120C00017500 | 2021-11-10 6:56AM EST | 17.50 | 41.10 | 44.65 | 48.10 | 0.00 | - | 2 | 0 | 0.00% |
| MPC230120C00020000 | 2021-11-15 3:49PM EST | 20.00 | 46.27 | 40.40 | 44.30 | 0.00 | - | 18 | 4 | 0.00% |
| MPC230120C00022500 | 2021-11-15 3:50PM EST | 22.50 | 43.72 | 38.00 | 41.70 | 0.00 | - | 12 | 3 | 0.00% |
| MPC230120C00025000 | 2021-12-23 3:50PM EST | 25.00 | 38.25 | 42.45 | 43.70 | 0.00 | - | 10 | 42 | 0.00% |
| MPC230120C00027500 | 2021-11-10 6:56AM EST | 27.50 | 35.80 | 34.05 | 38.50 | 0.00 | - | 3 | 4 | 0.00% |
| MPC230120C00030000 | 2021-12-30 11:03AM EST | 30.00 | 39.35 | 37.90 | 38.75 | +5.35 | +15.74% | 1 | 51 | 0.00% |
| MPC230120C00032500 | 2021-11-15 3:36PM EST | 32.50 | 34.20 | 29.05 | 30.80 | 0.00 | - | 25 | 10 | 0.00% |
| MPC230120C00035000 | 2021-12-30 11:03AM EST | 35.00 | 29.07 | 32.00 | 35.15 | 0.00 | - | 1 | 2 | 0.00% |
| MPC230120C00037500 | 2021-12-07 9:36AM EST | 37.50 | 26.90 | 28.95 | 32.70 | 0.00 | - | 1 | 2 | 0.00% |
| MPC230120C00040000 | 2021-12-23 12:30PM EST | 40.00 | 24.19 | 27.50 | 29.20 | 0.00 | - | 3 | 397 | 0.00% |
| MPC230120C00042500 | 2022-01-05 2:47PM EST | 42.50 | 26.52 | 25.85 | 27.10 | +4.12 | +18.39% | 10 | 456 | 0.00% |
| MPC230120C00045000 | 2022-01-05 3:08PM EST | 45.00 | 24.00 | 22.80 | 25.00 | +0.30 | +1.27% | 3 | 195 | 0.00% |
| MPC230120C00047500 | 2021-12-29 9:49AM EST | 47.50 | 18.29 | 21.05 | 22.25 | 0.00 | - | 2 | 293 | 0.00% |
| MPC230120C00050000 | 2022-07-21 9:12AM EST | 50.00 | 35.00 | 46.80 | 47.35 | 0.00 | - | 11 | 576 | 0.00% |
| MPC230120C00052500 | 2021-12-29 9:49AM EST | 52.50 | 14.74 | 17.50 | 18.90 | 0.00 | - | 2 | 435 | 0.00% |
| MPC230120C00055000 | 2022-01-05 1:10PM EST | 55.00 | 17.00 | 14.60 | 17.95 | +3.95 | +30.27% | 11 | 1,908 | 0.00% |
| MPC230120C00057500 | 2022-08-02 10:45AM EST | 57.50 | 37.25 | 39.85 | 40.10 | 0.00 | - | 5 | 164 | 0.00% |
| MPC230120C00060000 | 2022-08-09 1:48PM EST | 60.00 | 33.80 | 37.50 | 37.90 | 0.00 | - | 5 | 394 | 0.00% |
| MPC230120C00062500 | 2022-07-25 2:46PM EST | 62.50 | 28.05 | 35.10 | 35.45 | 0.00 | - | 8 | 272 | 0.00% |
| MPC230120C00065000 | 2022-08-09 11:07AM EST | 65.00 | 29.20 | 32.75 | 33.10 | 0.00 | - | 1 | 1,959 | 0.00% |
| MPC230120C00067500 | 2022-08-10 2:09PM EST | 67.50 | 28.74 | 30.40 | 31.05 | +2.74 | +10.54% | 5 | 710 | 0.00% |
| MPC230120C00070000 | 2022-08-11 10:03AM EST | 70.00 | 27.70 | 28.35 | 28.65 | +2.25 | +8.84% | 1 | 1,432 | 0.00% |
| MPC230120C00072500 | 2022-08-11 10:03AM EST | 72.50 | 25.60 | 26.25 | 26.75 | +4.20 | +19.63% | 1 | 330 | 0.00% |
| MPC230120C00075000 | 2022-08-10 8:36AM EST | 75.00 | 22.23 | 24.20 | 24.55 | +2.23 | +11.15% | 4 | 3,826 | 0.00% |
| MPC230120C00077500 | 2022-08-09 9:11AM EST | 77.50 | 19.54 | 22.20 | 22.55 | 0.00 | - | 3 | 1,191 | 0.00% |
| MPC230120C00080000 | 2022-08-11 10:30AM EST | 80.00 | 19.68 | 20.40 | 20.55 | +2.15 | +12.26% | 10 | 1,804 | 0.00% |
| MPC230120C00082500 | 2022-08-09 8:45AM EST | 82.50 | 16.00 | 18.55 | 18.75 | 0.00 | - | 1 | 440 | 0.00% |
| MPC230120C00085000 | 2022-08-11 10:30AM EST | 85.00 | 16.15 | 16.80 | 17.00 | +3.30 | +25.68% | 10 | 1,444 | 0.00% |
| MPC230120C00087500 | 2022-08-09 10:26AM EST | 87.50 | 12.80 | 15.15 | 15.35 | 0.00 | - | 15 | 147 | 0.00% |
| MPC230120C00090000 | 2022-08-11 11:23AM EST | 90.00 | 13.50 | 13.55 | 13.75 | +1.97 | +17.09% | 35 | 1,377 | 0.00% |
| MPC230120C00092500 | 2022-08-11 8:30AM EST | 92.50 | 12.00 | 12.10 | 12.30 | +3.45 | +40.35% | 1 | 336 | 0.00% |
| MPC230120C00095000 | 2022-08-11 9:23AM EST | 95.00 | 10.00 | 10.75 | 11.00 | +1.30 | +14.94% | 15 | 3,939 | 0.00% |
| MPC230120C00097500 | 2022-08-10 10:42AM EST | 97.50 | 8.55 | 9.55 | 9.75 | +0.75 | +9.62% | 21 | 545 | 0.00% |
| MPC230120C00100000 | 2022-08-11 1:01PM EST | 100.00 | 8.46 | 8.40 | 8.55 | +1.46 | +20.86% | 1 | 2,176 | 0.00% |
| MPC230120C00105000 | 2022-08-11 1:38PM EST | 105.00 | 6.50 | 6.45 | 6.55 | +1.20 | +22.64% | 12 | 1,113 | 0.00% |
| MPC230120C00110000 | 2022-08-11 12:59PM EST | 110.00 | 4.90 | 4.85 | 5.00 | +1.00 | +25.64% | 7 | 3,520 | 0.00% |
| MPC230120C00115000 | 2022-08-11 11:56AM EST | 115.00 | 3.55 | 3.55 | 3.70 | +0.78 | +28.16% | 1 | 573 | 0.00% |
| MPC230120C00120000 | 2022-08-08 11:49AM EST | 120.00 | 1.71 | 2.56 | 2.71 | 0.00 | - | 23 | 834 | 14.62% |
| MPC230120C00125000 | 2022-08-09 10:49AM EST | 125.00 | 1.51 | 1.53 | 2.12 | 0.00 | - | 1 | 703 | 22.47% |
| MPC230120C00130000 | 2022-07-19 10:18AM EST | 130.00 | 1.10 | 1.15 | 1.45 | 0.00 | - | - | 142 | 26.26% |
| MPC230120C00135000 | 2022-07-25 2:41PM EST | 135.00 | 0.75 | 0.74 | 1.26 | 0.00 | - | - | 55 | 31.58% |
| MPC230120C00140000 | 2022-07-29 9:12AM EST | 140.00 | 0.63 | 0.50 | 0.97 | 0.00 | - | - | 132 | 34.79% |
| MPC230120C00150000 | 2022-07-18 11:55AM EST | 150.00 | 0.46 | 0.23 | 0.71 | 0.00 | - | - | 13 | 41.77% |
| MPC230120C00160000 | 2022-07-19 8:46AM EST | 160.00 | 0.38 | 0.10 | 0.51 | 0.00 | - | - | 5 | 47.07% |
| MPC230120C00170000 | 2022-08-04 8:57AM EST | 170.00 | 0.03 | 0.05 | 0.35 | 0.00 | - | - | 97 | 50.98% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230120P00015000 | 2022-07-14 8:30AM EST | 15.00 | 0.25 | 0.01 | 0.07 | 0.00 | - | 1 | 560 | 212.50% |
| MPC230120P00017500 | 2022-08-03 10:37AM EST | 17.50 | 0.03 | 0.01 | 0.07 | 0.00 | - | 40 | 378 | 196.88% |
| MPC230120P00020000 | 2022-08-10 10:35AM EST | 20.00 | 0.04 | 0.02 | 0.08 | -0.02 | -33.33% | 140 | 184 | 187.50% |
| MPC230120P00022500 | 2022-07-06 9:35AM EST | 22.50 | 0.20 | 0.02 | 0.14 | 0.00 | - | 50 | 11 | 185.16% |
| MPC230120P00025000 | 2022-08-11 1:33PM EST | 25.00 | 0.03 | 0.02 | 0.07 | -0.06 | -66.67% | 80 | 306 | 162.50% |
| MPC230120P00027500 | 2021-11-10 6:56AM EST | 27.50 | 0.40 | 0.16 | 0.86 | 0.00 | - | 2 | 52 | 213.09% |
| MPC230120P00030000 | 2022-08-11 1:39PM EST | 30.00 | 0.05 | 0.18 | 0.61 | +0.05 | +250.00% | 10 | 365 | 192.38% |
| MPC230120P00032500 | 2021-12-08 3:55PM EST | 32.50 | 0.80 | 0.09 | 0.69 | 0.00 | - | 20 | 594 | 181.25% |
| MPC230120P00035000 | 2022-01-04 9:38AM EST | 35.00 | 0.80 | 0.23 | 0.99 | 0.00 | - | 3 | 2,379 | 185.35% |
| MPC230120P00037500 | 2021-11-19 10:16AM EST | 37.50 | 1.50 | 1.43 | 1.84 | 0.00 | - | 1 | 995 | 215.97% |
| MPC230120P00040000 | 2022-01-04 9:30AM EST | 40.00 | 1.35 | 1.04 | 1.44 | 0.00 | - | 7 | 9,197 | 192.24% |
| MPC230120P00042500 | 2022-07-05 10:28AM EST | 42.50 | 0.82 | 0.11 | 0.51 | 0.00 | - | 119 | 1,237 | 140.63% |
| MPC230120P00045000 | 2022-07-05 10:27AM EST | 45.00 | 0.97 | 0.13 | 0.55 | 0.00 | - | 75 | 337 | 135.45% |
| MPC230120P00047500 | 2022-07-15 12:00PM EST | 47.50 | 0.88 | 0.14 | 0.56 | 0.00 | - | 4 | 942 | 129.20% |
| MPC230120P00050000 | 2022-07-12 2:13PM EST | 50.00 | 1.30 | 0.18 | 0.64 | 0.00 | - | 21 | 560 | 125.98% |
| MPC230120P00052500 | 2022-07-13 10:34AM EST | 52.50 | 1.44 | 0.25 | 0.72 | 0.00 | - | 20 | 2,387 | 123.14% |
| MPC230120P00055000 | 2022-08-03 12:51PM EST | 55.00 | 0.67 | 0.33 | 0.82 | 0.00 | - | 24 | 4,823 | 120.70% |
| MPC230120P00057500 | 2022-08-04 2:49PM EST | 57.50 | 1.00 | 0.43 | 0.93 | 0.00 | - | 10 | 3,475 | 118.36% |
| MPC230120P00060000 | 2022-08-10 8:30AM EST | 60.00 | 0.98 | 0.76 | 0.82 | +0.01 | +1.03% | 10 | 1,997 | 115.82% |
| MPC230120P00062500 | 2022-08-10 10:15AM EST | 62.50 | 1.11 | 0.93 | 0.97 | -0.39 | -26.00% | 1 | 836 | 114.31% |
| MPC230120P00065000 | 2022-08-05 11:50AM EST | 65.00 | 1.74 | 1.12 | 1.17 | 0.00 | - | 1 | 2,729 | 113.09% |
| MPC230120P00067500 | 2022-08-03 1:39PM EST | 67.50 | 1.80 | 1.37 | 1.42 | 0.00 | - | 4 | 977 | 112.50% |
| MPC230120P00070000 | 2022-08-08 10:44AM EST | 70.00 | 2.46 | 1.68 | 1.74 | 0.00 | - | 1 | 6,256 | 112.40% |
| MPC230120P00072500 | 2022-08-10 8:42AM EST | 72.50 | 2.49 | 2.03 | 2.07 | -0.38 | -13.24% | 7 | 687 | 111.96% |
| MPC230120P00075000 | 2022-08-11 11:18AM EST | 75.00 | 2.44 | 2.37 | 2.52 | -1.16 | -32.22% | 7 | 2,013 | 111.69% |
| MPC230120P00077500 | 2022-08-11 1:07PM EST | 77.50 | 2.94 | 2.90 | 2.99 | -1.31 | -30.82% | 2 | 451 | 112.16% |
| MPC230120P00080000 | 2022-08-11 9:01AM EST | 80.00 | 3.65 | 3.50 | 3.55 | -0.84 | -18.71% | 4 | 602 | 112.82% |
| MPC230120P00082500 | 2022-08-10 8:42AM EST | 82.50 | 4.90 | 4.10 | 4.25 | -0.30 | -5.77% | 5 | 395 | 113.53% |
| MPC230120P00085000 | 2022-08-10 9:24AM EST | 85.00 | 6.00 | 4.80 | 5.00 | +0.05 | +0.84% | 7 | 917 | 114.31% |
| MPC230120P00087500 | 2022-08-11 11:59AM EST | 87.50 | 5.65 | 5.65 | 5.75 | -1.25 | -18.12% | 42 | 474 | 115.14% |
| MPC230120P00090000 | 2022-08-11 9:21AM EST | 90.00 | 7.05 | 6.50 | 6.70 | -1.10 | -13.50% | 1 | 1,101 | 116.21% |
| MPC230120P00092500 | 2022-08-10 8:42AM EST | 92.50 | 8.80 | 7.60 | 7.80 | -0.55 | -5.88% | 4 | 486 | 118.27% |
| MPC230120P00095000 | 2022-08-11 9:33AM EST | 95.00 | 9.50 | 8.75 | 8.90 | -1.20 | -11.21% | 110 | 627 | 119.90% |
| MPC230120P00097500 | 2022-08-10 12:10PM EST | 97.50 | 10.65 | 9.95 | 10.05 | -1.40 | -11.62% | 15 | 951 | 121.34% |
| MPC230120P00100000 | 2022-08-10 9:39AM EST | 100.00 | 12.55 | 11.30 | 11.40 | -1.00 | -7.38% | 2 | 805 | 123.47% |
| MPC230120P00105000 | 2022-08-11 9:45AM EST | 105.00 | 15.05 | 14.30 | 14.45 | -3.20 | -17.53% | 16 | 411 | 128.42% |
| MPC230120P00115000 | 2022-08-08 8:34AM EST | 115.00 | 25.75 | 21.25 | 21.70 | 0.00 | - | 17 | 127 | 139.76% |
| MPC230120P00120000 | 2022-08-04 10:44AM EST | 120.00 | 30.89 | 25.40 | 25.60 | 0.00 | - | - | 156 | 146.19% |
| MPC230120P00125000 | 2022-08-04 10:21AM EST | 125.00 | 35.77 | 29.25 | 30.35 | 0.00 | - | - | 144 | 153.11% |
| MPC230120P00130000 | 2022-08-04 10:44AM EST | 130.00 | 40.39 | 33.80 | 34.85 | 0.00 | - | - | 79 | 160.36% |
