Deutsche Märkte geschlossen

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
29,89+0,38 (+1,29%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür30. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC201030C000250002020-09-25 10:31AM EDT25.003.734.155.500.00-33149.80%
MPC201030C000290002020-09-30 10:09AM EDT29.002.431.932.22+0.33+15.71%12597.85%
MPC201030C000300002020-09-30 3:47PM EDT30.001.591.071.74-0.19-10.67%609688.28%
MPC201030C000305002020-09-30 2:25PM EDT30.501.440.881.52-0.11-7.10%394589.06%
MPC201030C000310002020-09-30 9:47AM EDT31.001.361.011.32-0.17-11.11%146198.83%
MPC201030C000315002020-09-30 12:56PM EDT31.501.050.531.16-0.11-9.48%493589.45%
MPC201030C000320002020-09-30 12:26PM EDT32.000.980.721.00-0.02-2.00%3557100.29%
MPC201030C000325002020-09-30 1:27PM EDT32.500.920.700.86-0.08-8.00%772104.10%
MPC201030C000330002020-09-30 2:10PM EDT33.000.770.620.74+0.20+35.09%3950105.47%
MPC201030C000335002020-09-30 10:59AM EDT33.500.720.081.12-0.03-4.00%356107.42%
MPC201030C000340002020-09-28 2:07PM EDT34.000.600.381.00-0.01-1.64%170122.07%
MPC201030C000345002020-09-29 3:01PM EDT34.500.450.340.900.00-21,068123.83%
MPC201030C000350002020-09-29 11:06AM EDT35.000.450.310.460.00-131110.16%
MPC201030C000355002020-09-17 11:55AM EDT35.500.390.150.510.00-2026110.94%
MPC201030C000360002020-09-22 1:59PM EDT36.000.330.000.330.00-1996.68%
MPC201030C000375002020-09-28 1:32PM EDT37.500.180.090.190.00-14107.81%
MPC201030C000390002020-09-28 1:18PM EDT39.000.100.000.230.00-33116.80%
MPC201030C000400002020-09-28 2:31PM EDT40.000.100.000.270.00-10126129.30%
Putsfür30. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC201030P000250002020-09-30 1:50PM EDT25.000.430.070.60-0.02-4.44%448121.09%
MPC201030P000260002020-09-24 1:12PM EDT26.000.740.530.930.00-220138.67%
MPC201030P000265002020-09-30 2:57PM EDT26.500.790.370.93+0.04+5.33%3668120.90%
MPC201030P000270002020-09-30 11:32AM EDT27.000.910.491.05+0.03+3.41%2030119.34%
MPC201030P000275002020-09-30 1:48PM EDT27.501.010.651.24-0.01-0.98%2513120.51%
MPC201030P000280002020-09-30 11:57AM EDT28.001.241.001.42-0.08-6.06%100126.27%
MPC201030P000285002020-09-29 11:19AM EDT28.501.351.291.630.00-2129129.30%
MPC201030P000290002020-09-23 10:22AM EDT29.001.471.251.84-0.28-16.00%60120.51%
MPC201030P000295002020-09-30 10:40AM EDT29.501.761.852.10-0.18-9.28%749132.13%
MPC201030P000300002020-09-29 11:48AM EDT30.002.071.692.36-0.27-11.54%3220119.14%
MPC201030P000305002020-09-30 1:48PM EDT30.502.302.392.65-0.31-11.88%2363132.13%
MPC201030P000310002020-09-25 11:44AM EDT31.004.162.242.960.00-17118.85%
MPC201030P000315002020-09-15 3:04PM EDT31.502.252.973.300.00-3165132.23%
MPC201030P000320002020-09-23 9:47AM EDT32.002.802.893.650.00-10119.73%
MPC201030P000325002020-09-28 3:43PM EDT32.503.583.754.600.00-278155.27%
MPC201030P000330002020-09-30 12:45PM EDT33.003.984.154.45+1.44+56.69%294140.53%
MPC201030P000335002020-09-21 12:08AM EDT33.502.754.154.850.00--36128.71%
MPC201030P000340002020-09-16 3:05PM EDT34.002.954.455.800.00-270145.70%
MPC201030P000350002020-09-21 11:49AM EDT35.005.115.406.650.00-14153.81%
MPC201030P000360002020-09-25 12:08PM EDT36.008.356.257.550.00-20158.30%
MPC201030P000370002020-09-21 12:08AM EDT37.005.627.408.450.00--4173.44%
MPC201030P000375002020-09-28 3:56PM EDT37.507.857.708.400.00-10145.70%
MPC201030P000400002020-09-21 12:08AM EDT40.007.8510.2011.200.00--0187.89%