Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.466,00 -1.811,77 (-3,11%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517C00125000 | 2024-01-19 4:53PM EDT | 125.00 | 30.55 | 44.50 | 48.20 | 0.00 | - | 1 | 1 | 0.00% |
| MPC240517C00130000 | 2024-03-18 11:08AM EDT | 130.00 | 65.02 | 71.60 | 74.90 | 0.00 | - | 1 | 2 | 532.13% |
| MPC240517C00135000 | 2024-05-08 11:58AM EDT | 135.00 | 46.89 | 43.30 | 46.20 | 0.00 | - | 4 | 4 | 103.13% |
| MPC240517C00140000 | 2024-04-05 10:06AM EDT | 140.00 | 78.50 | 40.75 | 44.20 | 0.00 | - | 1 | 6 | 172.80% |
| MPC240517C00145000 | 2024-04-12 1:41PM EDT | 145.00 | 64.64 | 32.75 | 36.05 | 0.00 | - | 1 | 11 | 125.83% |
| MPC240517C00150000 | 2024-05-02 1:53PM EDT | 150.00 | 33.16 | 27.75 | 31.10 | 0.00 | - | 5 | 92 | 111.84% |
| MPC240517C00155000 | 2024-05-10 2:25PM EDT | 155.00 | 24.05 | 23.35 | 25.55 | -3.70 | -13.33% | 4 | 319 | 84.91% |
| MPC240517C00157500 | 2024-05-09 12:18PM EDT | 157.50 | 25.50 | 20.65 | 22.75 | 0.00 | - | 1 | 1 | 70.70% |
| MPC240517C00160000 | 2024-05-10 1:44PM EDT | 160.00 | 19.50 | 18.40 | 20.80 | -3.10 | -13.72% | 24 | 102 | 76.12% |
| MPC240517C00165000 | 2024-04-30 10:06AM EDT | 165.00 | 25.90 | 13.55 | 16.15 | 0.00 | - | 2 | 473 | 67.33% |
| MPC240517C00170000 | 2024-05-09 1:44PM EDT | 170.00 | 8.90 | 8.50 | 10.20 | -3.60 | -28.80% | 1 | 258 | 36.72% |
| MPC240517C00175000 | 2024-05-10 3:01PM EDT | 175.00 | 4.60 | 4.35 | 6.65 | -2.00 | -30.30% | 50 | 754 | 40.43% |
| MPC240517C00177500 | 2024-05-10 3:08PM EDT | 177.50 | 2.91 | 3.15 | 3.30 | -3.34 | -53.44% | 46 | 5 | 21.41% |
| MPC240517C00180000 | 2024-05-10 3:57PM EDT | 180.00 | 2.00 | 1.82 | 1.95 | -2.10 | -51.22% | 247 | 425 | 21.78% |
| MPC240517C00182500 | 2024-05-10 3:42PM EDT | 182.50 | 1.06 | 0.97 | 1.07 | -1.54 | -59.23% | 97 | 531 | 22.39% |
| MPC240517C00185000 | 2024-05-10 3:58PM EDT | 185.00 | 0.55 | 0.45 | 0.54 | -1.01 | -64.74% | 361 | 306 | 22.93% |
| MPC240517C00187500 | 2024-05-10 3:41PM EDT | 187.50 | 0.24 | 0.23 | 0.28 | -0.60 | -71.43% | 67 | 92 | 24.07% |
| MPC240517C00190000 | 2024-05-10 3:43PM EDT | 190.00 | 0.14 | 0.12 | 0.16 | -0.31 | -68.89% | 91 | 362 | 25.78% |
| MPC240517C00192500 | 2024-05-10 3:57PM EDT | 192.50 | 0.09 | 0.06 | 0.10 | -0.15 | -62.50% | 57 | 177 | 27.83% |
| MPC240517C00195000 | 2024-05-10 3:41PM EDT | 195.00 | 0.06 | 0.03 | 0.07 | -0.10 | -62.50% | 29 | 517 | 30.08% |
| MPC240517C00197500 | 2024-05-10 12:13PM EDT | 197.50 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 9 | 231 | 32.23% |
| MPC240517C00200000 | 2024-05-10 3:05PM EDT | 200.00 | 0.03 | 0.00 | 0.30 | -0.05 | -62.50% | 16 | 1,261 | 48.78% |
| MPC240517C00202500 | 2024-05-08 3:55PM EDT | 202.50 | 0.05 | 0.01 | 0.49 | 0.00 | - | 10 | 62 | 51.17% |
| MPC240517C00205000 | 2024-05-09 3:42PM EDT | 205.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 6 | 46 | 41.41% |
| MPC240517C00207500 | 2024-05-01 11:29AM EDT | 207.50 | 0.04 | 0.01 | 0.56 | 0.00 | - | 1 | 34 | 60.84% |
| MPC240517C00210000 | 2024-05-09 2:31PM EDT | 210.00 | 0.08 | 0.01 | 0.05 | +0.04 | +100.00% | 2 | 691 | 49.41% |
| MPC240517C00212500 | 2024-05-09 12:51PM EDT | 212.50 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 1 | 58 | 51.17% |
| MPC240517C00215000 | 2024-05-07 10:51AM EDT | 215.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 116 | 52.34% |
| MPC240517C00217500 | 2024-05-01 9:45AM EDT | 217.50 | 0.01 | 0.00 | 0.92 | 0.00 | - | 3 | 61 | 83.40% |
| MPC240517C00220000 | 2024-05-10 3:31PM EDT | 220.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 3 | 2,056 | 53.91% |
| MPC240517C00222500 | 2024-04-30 10:35AM EDT | 222.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | 2 | 4 | 97.22% |
| MPC240517C00225000 | 2024-05-06 3:48PM EDT | 225.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 2 | 10 | 101.07% |
| MPC240517C00230000 | 2024-05-06 10:55AM EDT | 230.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 5 | 547 | 108.40% |
| MPC240517C00240000 | 2024-05-07 10:08AM EDT | 240.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 345 | 83.98% |
| MPC240517C00250000 | 2024-04-30 11:27AM EDT | 250.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 11 | 158 | 98.83% |
| MPC240517C00260000 | 2024-04-26 1:30PM EDT | 260.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 70 | 118.75% |
| MPC240517C00270000 | 2024-04-05 1:18PM EDT | 270.00 | 0.42 | 0.00 | 0.56 | 0.00 | - | 4 | 11 | 140.63% |
| MPC240517C00280000 | 2024-04-08 9:46AM EDT | 280.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 157.62% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240517P00080000 | 2024-03-07 1:59PM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 288.48% |
| MPC240517P00090000 | 2024-03-15 3:53PM EDT | 90.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 250.00% |
| MPC240517P00100000 | 2024-03-12 12:13PM EDT | 100.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 215.63% |
| MPC240517P00110000 | 2024-02-05 3:30PM EDT | 110.00 | 0.29 | 0.00 | 2.22 | 0.00 | - | 2 | 4 | 226.56% |
| MPC240517P00115000 | 2024-01-11 4:12PM EDT | 115.00 | 1.06 | 0.23 | 0.40 | 0.00 | - | - | 2 | 164.84% |
| MPC240517P00120000 | 2024-03-19 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| MPC240517P00125000 | 2024-05-09 2:40PM EDT | 125.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 20 | 96.09% |
| MPC240517P00130000 | 2024-05-10 10:53AM EDT | 130.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 197 | 84.38% |
| MPC240517P00135000 | 2024-04-17 2:28PM EDT | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 344 | 90.23% |
| MPC240517P00140000 | 2024-04-18 12:02PM EDT | 140.00 | 0.15 | 0.00 | 0.32 | 0.00 | - | 2 | 28 | 89.26% |
| MPC240517P00145000 | 2024-04-22 3:51PM EDT | 145.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 76 | 69.92% |
| MPC240517P00150000 | 2024-05-10 2:20PM EDT | 150.00 | 0.13 | 0.00 | 0.20 | +0.09 | +225.00% | 1 | 602 | 62.70% |
| MPC240517P00155000 | 2024-05-06 2:30PM EDT | 155.00 | 0.01 | 0.01 | 0.30 | 0.00 | - | 24 | 622 | 56.64% |
| MPC240517P00160000 | 2024-05-10 11:14AM EDT | 160.00 | 0.03 | 0.02 | 0.33 | -0.04 | -57.14% | 2 | 189 | 53.76% |
| MPC240517P00165000 | 2024-05-10 3:33PM EDT | 165.00 | 0.09 | 0.05 | 0.08 | -0.02 | -18.18% | 3 | 186 | 31.84% |
| MPC240517P00170000 | 2024-05-10 2:03PM EDT | 170.00 | 0.30 | 0.19 | 0.24 | +0.13 | +76.47% | 28 | 518 | 27.93% |
| MPC240517P00172500 | 2024-05-10 3:44PM EDT | 172.50 | 0.49 | 0.40 | 0.49 | -0.07 | -12.50% | 22 | 11 | 27.25% |
| MPC240517P00175000 | 2024-05-10 3:58PM EDT | 175.00 | 0.86 | 0.89 | 0.96 | +0.30 | +53.57% | 166 | 419 | 26.93% |
| MPC240517P00177500 | 2024-05-10 3:59PM EDT | 177.50 | 1.69 | 1.68 | 1.76 | +0.78 | +85.71% | 122 | 210 | 27.01% |
| MPC240517P00180000 | 2024-05-10 3:40PM EDT | 180.00 | 2.95 | 2.89 | 3.05 | +1.32 | +80.98% | 186 | 424 | 28.44% |
| MPC240517P00182500 | 2024-05-10 10:05AM EDT | 182.50 | 4.31 | 4.45 | 4.80 | +1.59 | +58.46% | 25 | 245 | 31.12% |
| MPC240517P00185000 | 2024-05-10 12:25PM EDT | 185.00 | 6.34 | 5.10 | 7.70 | +1.64 | +34.89% | 6 | 254 | 44.32% |
| MPC240517P00187500 | 2024-05-10 10:44AM EDT | 187.50 | 9.35 | 8.25 | 10.00 | +3.23 | +52.78% | 1 | 84 | 50.05% |
| MPC240517P00190000 | 2024-05-10 11:56AM EDT | 190.00 | 10.20 | 10.65 | 13.20 | +2.70 | +36.00% | 1 | 352 | 65.97% |
| MPC240517P00192500 | 2024-05-07 1:19PM EDT | 192.50 | 11.50 | 13.10 | 14.55 | 0.00 | - | 3 | 15 | 58.23% |
| MPC240517P00195000 | 2024-05-10 2:15PM EDT | 195.00 | 16.50 | 15.70 | 17.10 | +4.36 | +35.91% | 3 | 564 | 54.10% |
| MPC240517P00197500 | 2024-05-07 1:16PM EDT | 197.50 | 16.33 | 18.10 | 19.65 | 0.00 | - | 1 | 77 | 59.18% |
| MPC240517P00200000 | 2024-05-09 10:59AM EDT | 200.00 | 16.90 | 20.55 | 22.35 | 0.00 | - | 4 | 386 | 65.97% |
| MPC240517P00202500 | 2024-05-02 1:30PM EDT | 202.50 | 20.00 | 22.60 | 24.30 | 0.00 | - | 1 | 15 | 59.67% |
| MPC240517P00205000 | 2024-04-30 3:11PM EDT | 205.00 | 20.98 | 24.60 | 27.45 | 0.00 | - | 18 | 10 | 66.26% |
| MPC240517P00207500 | 2024-05-10 3:04PM EDT | 207.50 | 29.24 | 27.00 | 30.55 | +1.45 | +5.22% | 1 | 6 | 77.15% |
| MPC240517P00210000 | 2024-05-07 9:50AM EDT | 210.00 | 31.00 | 29.65 | 33.05 | +2.35 | +8.20% | 1 | 345 | 83.55% |
| MPC240517P00212500 | 2024-04-24 9:30AM EDT | 212.50 | 15.72 | 32.20 | 34.95 | 0.00 | - | - | 1 | 80.91% |
| MPC240517P00215000 | 2024-04-30 2:21PM EDT | 215.00 | 29.10 | 34.60 | 38.05 | 0.00 | - | 2 | 0 | 91.89% |
| MPC240517P00217500 | 2024-04-30 2:21PM EDT | 217.50 | 31.61 | 37.05 | 40.55 | 0.00 | - | 1 | 0 | 95.56% |
| MPC240517P00220000 | 2024-04-18 11:40AM EDT | 220.00 | 23.50 | 39.55 | 43.05 | 0.00 | - | 1 | 279 | 99.80% |
| MPC240517P00230000 | 2024-04-12 9:41AM EDT | 230.00 | 20.60 | 49.45 | 53.00 | 0.00 | - | 6 | 24 | 113.48% |
| MPC240517P00270000 | 2024-04-08 9:51AM EDT | 270.00 | 52.05 | 87.70 | 89.95 | 0.00 | - | 1 | 0 | 0.00% |
