Deutsche Märkte öffnen in 12 Minuten
Nikkei 225
27.782,93 -100,85 (-0,36%) Dow Jones 30
32.717,60 +323,35 (+1,00%) Bitcoin EUR
26.380,90 +458,04 (+1,77%) CMC Crypto 200
620,64 +19,67 (+3,27%) Nasdaq Compositive
11.926,24 +210,16 (+1,79%) S&P 500
4.027,81 +56,54 (+1,42%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230331C00090000 | 2023-03-27 1:24PM EDT | 90.00 | 39.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC230331C00091000 | 2023-03-21 11:44AM EDT | 91.00 | 36.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC230331C00100000 | 2023-03-29 9:43AM EDT | 100.00 | 34.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC230331C00109000 | 2023-03-16 2:13PM EDT | 109.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC230331C00110000 | 2023-03-21 3:56PM EDT | 110.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC230331C00111000 | 2023-02-14 12:31PM EDT | 111.00 | 17.30 | 15.00 | 15.40 | 0.00 | - | - | 1 | 0.00% |
| MPC230331C00112000 | 2023-03-17 11:19AM EDT | 112.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC230331C00113000 | 2023-03-17 3:47PM EDT | 113.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC230331C00114000 | 2023-03-20 11:10AM EDT | 114.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPC230331C00115000 | 2023-03-17 1:04PM EDT | 115.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MPC230331C00116000 | 2023-03-29 1:30PM EDT | 116.00 | 18.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC230331C00117000 | 2023-03-28 10:03AM EDT | 117.00 | 12.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC230331C00118000 | 2023-03-24 9:52AM EDT | 118.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC230331C00119000 | 2023-03-28 12:11PM EDT | 119.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC230331C00120000 | 2023-03-27 9:38AM EDT | 120.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MPC230331C00121000 | 2023-03-27 9:31AM EDT | 121.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC230331C00122000 | 2023-03-27 9:41AM EDT | 122.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC230331C00123000 | 2023-03-27 1:22PM EDT | 123.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPC230331C00124000 | 2023-03-29 9:58AM EDT | 124.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC230331C00125000 | 2023-03-29 1:35PM EDT | 125.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPC230331C00126000 | 2023-03-29 12:28PM EDT | 126.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC230331C00127000 | 2023-03-28 2:16PM EDT | 127.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPC230331C00128000 | 2023-03-29 2:20PM EDT | 128.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC230331C00129000 | 2023-03-29 2:46PM EDT | 129.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPC230331C00130000 | 2023-03-29 3:08PM EDT | 130.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MPC230331C00131000 | 2023-03-29 3:23PM EDT | 131.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MPC230331C00132000 | 2023-03-29 3:51PM EDT | 132.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MPC230331C00133000 | 2023-03-29 3:56PM EDT | 133.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MPC230331C00134000 | 2023-03-29 3:51PM EDT | 134.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| MPC230331C00135000 | 2023-03-29 3:58PM EDT | 135.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 3.13% |
| MPC230331C00136000 | 2023-03-29 3:53PM EDT | 136.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| MPC230331C00137000 | 2023-03-29 3:08PM EDT | 137.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| MPC230331C00138000 | 2023-03-29 11:58AM EDT | 138.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MPC230331C00139000 | 2023-03-29 3:57PM EDT | 139.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MPC230331C00140000 | 2023-03-29 11:01AM EDT | 140.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| MPC230331C00142000 | 2023-03-29 12:45PM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPC230331C00145000 | 2023-03-23 3:37PM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MPC230331C00150000 | 2023-03-21 10:39AM EDT | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MPC230331C00155000 | 2023-03-09 2:29PM EDT | 155.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230331P00075000 | 2023-03-15 2:33PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPC230331P00080000 | 2023-03-20 10:47AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPC230331P00085000 | 2023-03-20 10:52AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPC230331P00090000 | 2023-03-15 2:32PM EDT | 90.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPC230331P00095000 | 2023-03-21 9:30AM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPC230331P00097000 | 2023-03-24 9:56AM EDT | 97.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 50.00% |
| MPC230331P00099000 | 2023-03-20 11:04AM EDT | 99.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPC230331P00100000 | 2023-03-21 9:45AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| MPC230331P00101000 | 2023-03-20 11:02AM EDT | 101.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPC230331P00102000 | 2023-03-20 10:49AM EDT | 102.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPC230331P00103000 | 2023-03-24 10:16AM EDT | 103.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC230331P00105000 | 2023-03-29 3:24PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC230331P00108000 | 2023-03-20 10:53AM EDT | 108.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPC230331P00109000 | 2023-03-28 12:01PM EDT | 109.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MPC230331P00110000 | 2023-03-29 12:11PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MPC230331P00111000 | 2023-03-28 1:14PM EDT | 111.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MPC230331P00112000 | 2023-03-24 3:29PM EDT | 112.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MPC230331P00113000 | 2023-03-29 10:33AM EDT | 113.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC230331P00114000 | 2023-03-28 12:30PM EDT | 114.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MPC230331P00115000 | 2023-03-27 10:06AM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MPC230331P00116000 | 2023-03-29 10:29AM EDT | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC230331P00117000 | 2023-03-29 3:24PM EDT | 117.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPC230331P00118000 | 2023-03-27 1:34PM EDT | 118.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| MPC230331P00119000 | 2023-03-28 11:32AM EDT | 119.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MPC230331P00120000 | 2023-03-29 3:51PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| MPC230331P00121000 | 2023-03-28 2:14PM EDT | 121.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MPC230331P00122000 | 2023-03-28 1:24PM EDT | 122.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| MPC230331P00123000 | 2023-03-29 3:52PM EDT | 123.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MPC230331P00124000 | 2023-03-29 1:19PM EDT | 124.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MPC230331P00125000 | 2023-03-29 3:27PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| MPC230331P00126000 | 2023-03-29 3:39PM EDT | 126.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 25.00% |
| MPC230331P00127000 | 2023-03-29 12:07PM EDT | 127.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| MPC230331P00128000 | 2023-03-29 3:51PM EDT | 128.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| MPC230331P00129000 | 2023-03-29 3:53PM EDT | 129.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| MPC230331P00130000 | 2023-03-29 3:52PM EDT | 130.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 12.50% |
| MPC230331P00131000 | 2023-03-29 2:48PM EDT | 131.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| MPC230331P00132000 | 2023-03-29 3:53PM EDT | 132.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| MPC230331P00133000 | 2023-03-29 3:42PM EDT | 133.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| MPC230331P00134000 | 2023-03-29 3:45PM EDT | 134.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.39% |
| MPC230331P00136000 | 2023-03-29 3:02PM EDT | 136.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MPC230331P00139000 | 2023-03-22 11:03AM EDT | 139.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
