Deutsche Märkte geschlossen
DAX
12.645,75+102,69(+0,82%)Euro Stoxx 50
3.198,86+27,45(+0,87%)Dow Jones 30
28.335,57-28,09(-0,10%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
29,89+0,38 (+1,29%)
Börsenschluss: 4:00PM EDT
Callsfür30. Oktober 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC201030C00025000 | 2020-09-25 10:31AM EDT | 25.00 | 3.73 | 4.15 | 5.50 | 0.00 | - | 3 | 3 | 149.80% |
| MPC201030C00029000 | 2020-09-30 10:09AM EDT | 29.00 | 2.43 | 1.93 | 2.22 | +0.33 | +15.71% | 1 | 25 | 97.85% |
| MPC201030C00030000 | 2020-09-30 3:47PM EDT | 30.00 | 1.59 | 1.07 | 1.74 | -0.19 | -10.67% | 60 | 96 | 88.28% |
| MPC201030C00030500 | 2020-09-30 2:25PM EDT | 30.50 | 1.44 | 0.88 | 1.52 | -0.11 | -7.10% | 39 | 45 | 89.06% |
| MPC201030C00031000 | 2020-09-30 9:47AM EDT | 31.00 | 1.36 | 1.01 | 1.32 | -0.17 | -11.11% | 14 | 61 | 98.83% |
| MPC201030C00031500 | 2020-09-30 12:56PM EDT | 31.50 | 1.05 | 0.53 | 1.16 | -0.11 | -9.48% | 49 | 35 | 89.45% |
| MPC201030C00032000 | 2020-09-30 12:26PM EDT | 32.00 | 0.98 | 0.72 | 1.00 | -0.02 | -2.00% | 35 | 57 | 100.29% |
| MPC201030C00032500 | 2020-09-30 1:27PM EDT | 32.50 | 0.92 | 0.70 | 0.86 | -0.08 | -8.00% | 7 | 72 | 104.10% |
| MPC201030C00033000 | 2020-09-30 2:10PM EDT | 33.00 | 0.77 | 0.62 | 0.74 | +0.20 | +35.09% | 39 | 50 | 105.47% |
| MPC201030C00033500 | 2020-09-30 10:59AM EDT | 33.50 | 0.72 | 0.08 | 1.12 | -0.03 | -4.00% | 3 | 56 | 107.42% |
| MPC201030C00034000 | 2020-09-28 2:07PM EDT | 34.00 | 0.60 | 0.38 | 1.00 | -0.01 | -1.64% | 1 | 70 | 122.07% |
| MPC201030C00034500 | 2020-09-29 3:01PM EDT | 34.50 | 0.45 | 0.34 | 0.90 | 0.00 | - | 2 | 1,068 | 123.83% |
| MPC201030C00035000 | 2020-09-29 11:06AM EDT | 35.00 | 0.45 | 0.31 | 0.46 | 0.00 | - | 1 | 31 | 110.16% |
| MPC201030C00035500 | 2020-09-17 11:55AM EDT | 35.50 | 0.39 | 0.15 | 0.51 | 0.00 | - | 20 | 26 | 110.94% |
| MPC201030C00036000 | 2020-09-22 1:59PM EDT | 36.00 | 0.33 | 0.00 | 0.33 | 0.00 | - | 1 | 9 | 96.68% |
| MPC201030C00037500 | 2020-09-28 1:32PM EDT | 37.50 | 0.18 | 0.09 | 0.19 | 0.00 | - | 1 | 4 | 107.81% |
| MPC201030C00039000 | 2020-09-28 1:18PM EDT | 39.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 3 | 3 | 116.80% |
| MPC201030C00040000 | 2020-09-28 2:31PM EDT | 40.00 | 0.10 | 0.00 | 0.27 | 0.00 | - | 10 | 126 | 129.30% |
Putsfür30. Oktober 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC201030P00025000 | 2020-09-30 1:50PM EDT | 25.00 | 0.43 | 0.07 | 0.60 | -0.02 | -4.44% | 4 | 48 | 121.09% |
| MPC201030P00026000 | 2020-09-24 1:12PM EDT | 26.00 | 0.74 | 0.53 | 0.93 | 0.00 | - | 2 | 20 | 138.67% |
| MPC201030P00026500 | 2020-09-30 2:57PM EDT | 26.50 | 0.79 | 0.37 | 0.93 | +0.04 | +5.33% | 36 | 68 | 120.90% |
| MPC201030P00027000 | 2020-09-30 11:32AM EDT | 27.00 | 0.91 | 0.49 | 1.05 | +0.03 | +3.41% | 20 | 30 | 119.34% |
| MPC201030P00027500 | 2020-09-30 1:48PM EDT | 27.50 | 1.01 | 0.65 | 1.24 | -0.01 | -0.98% | 25 | 13 | 120.51% |
| MPC201030P00028000 | 2020-09-30 11:57AM EDT | 28.00 | 1.24 | 1.00 | 1.42 | -0.08 | -6.06% | 10 | 0 | 126.27% |
| MPC201030P00028500 | 2020-09-29 11:19AM EDT | 28.50 | 1.35 | 1.29 | 1.63 | 0.00 | - | 21 | 29 | 129.30% |
| MPC201030P00029000 | 2020-09-23 10:22AM EDT | 29.00 | 1.47 | 1.25 | 1.84 | -0.28 | -16.00% | 6 | 0 | 120.51% |
| MPC201030P00029500 | 2020-09-30 10:40AM EDT | 29.50 | 1.76 | 1.85 | 2.10 | -0.18 | -9.28% | 7 | 49 | 132.13% |
| MPC201030P00030000 | 2020-09-29 11:48AM EDT | 30.00 | 2.07 | 1.69 | 2.36 | -0.27 | -11.54% | 32 | 20 | 119.14% |
| MPC201030P00030500 | 2020-09-30 1:48PM EDT | 30.50 | 2.30 | 2.39 | 2.65 | -0.31 | -11.88% | 23 | 63 | 132.13% |
| MPC201030P00031000 | 2020-09-25 11:44AM EDT | 31.00 | 4.16 | 2.24 | 2.96 | 0.00 | - | 1 | 7 | 118.85% |
| MPC201030P00031500 | 2020-09-15 3:04PM EDT | 31.50 | 2.25 | 2.97 | 3.30 | 0.00 | - | 31 | 65 | 132.23% |
| MPC201030P00032000 | 2020-09-23 9:47AM EDT | 32.00 | 2.80 | 2.89 | 3.65 | 0.00 | - | 1 | 0 | 119.73% |
| MPC201030P00032500 | 2020-09-28 3:43PM EDT | 32.50 | 3.58 | 3.75 | 4.60 | 0.00 | - | 2 | 78 | 155.27% |
| MPC201030P00033000 | 2020-09-30 12:45PM EDT | 33.00 | 3.98 | 4.15 | 4.45 | +1.44 | +56.69% | 2 | 94 | 140.53% |
| MPC201030P00033500 | 2020-09-21 12:08AM EDT | 33.50 | 2.75 | 4.15 | 4.85 | 0.00 | - | - | 36 | 128.71% |
| MPC201030P00034000 | 2020-09-16 3:05PM EDT | 34.00 | 2.95 | 4.45 | 5.80 | 0.00 | - | 27 | 0 | 145.70% |
| MPC201030P00035000 | 2020-09-21 11:49AM EDT | 35.00 | 5.11 | 5.40 | 6.65 | 0.00 | - | 1 | 4 | 153.81% |
| MPC201030P00036000 | 2020-09-25 12:08PM EDT | 36.00 | 8.35 | 6.25 | 7.55 | 0.00 | - | 2 | 0 | 158.30% |
| MPC201030P00037000 | 2020-09-21 12:08AM EDT | 37.00 | 5.62 | 7.40 | 8.45 | 0.00 | - | - | 4 | 173.44% |
| MPC201030P00037500 | 2020-09-28 3:56PM EDT | 37.50 | 7.85 | 7.70 | 8.40 | 0.00 | - | 1 | 0 | 145.70% |
| MPC201030P00040000 | 2020-09-21 12:08AM EDT | 40.00 | 7.85 | 10.20 | 11.20 | 0.00 | - | - | 0 | 187.89% |
© 2020 Verizon Media. Alle Rechte vorbehalten.
