Deutsche Märkte öffnen in 3 Stunden 17 Minuten
Nikkei 225
36.818,81 -1.260,89 (-3,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
58.067,94 -359,87 (-0,62%) CMC Crypto 200
1.280,81 +395,27 (+43,14%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
19. April 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 136.97 | 0.00 | - | 1 | 1 | 75.00 | 0.05 | 0.00 | - | 1 | 29 |
| 90.95 | 0.00 | - | 2 | 0 | 80.00 | 0.19 | 0.00 | - | 2 | 14 |
| 73.00 | 0.00 | - | 12 | 14 | 85.00 | 0.14 | 0.00 | - | 3 | 3 |
| 68.20 | 0.00 | - | 3 | 3 | 90.00 | 0.01 | 0.00 | - | 1 | 6 |
| 62.55 | 0.00 | - | - | 10 | 95.00 | 0.49 | 0.00 | - | - | 1 |
| 94.38 | +39.38 | +71.60% | 2 | 10 | 100.00 | 0.01 | 0.00 | - | 3 | 56 |
| 98.15 | 0.00 | - | 1 | 3 | 105.00 | 0.10 | 0.00 | - | 2 | 45 |
| 43.30 | 0.00 | - | 44 | 55 | 110.00 | 0.03 | 0.00 | - | 2 | 1,521 |
| 41.00 | 0.00 | - | 2 | 2 | 115.00 | 0.03 | 0.00 | - | 1 | 2,452 |
| 47.46 | 0.00 | - | 1 | 18 | 120.00 | 0.01 | 0.00 | - | 4 | 247 |
| 33.77 | 0.00 | - | 3 | 40 | 125.00 | 0.03 | 0.00 | - | 1 | 136 |
| 67.82 | -6.13 | -8.29% | 3 | 61 | 130.00 | 0.03 | 0.00 | - | 3 | 568 |
| 62.87 | -20.63 | -24.71% | 2 | 45 | 135.00 | 0.02 | 0.00 | - | 2 | 191 |
| 55.10 | -7.25 | -11.63% | 15 | 70 | 140.00 | 0.03 | 0.00 | - | 6 | 904 |
| 52.92 | -3.83 | -6.75% | 4 | 942 | 145.00 | 0.04 | 0.00 | - | 2 | 284 |
| 44.43 | -9.62 | -17.80% | 6 | 1,662 | 150.00 | 0.02 | 0.00 | - | 1 | 1,184 |
| 40.38 | -8.32 | -17.08% | 11 | 1,620 | 155.00 | 0.38 | 0.00 | - | 1 | 881 |
| 35.20 | -6.60 | -15.79% | 5 | 2,662 | 160.00 | 0.02 | 0.00 | - | 1 | 604 |
| 38.65 | 0.00 | - | 3 | 1,172 | 165.00 | 0.01 | 0.00 | - | 3 | 939 |
| 25.49 | -6.13 | -19.39% | 32 | 1,993 | 170.00 | 0.01 | -0.06 | -85.71% | 17 | 514 |
| 24.80 | 0.00 | - | 1 | 1 | 172.50 | 0.17 | 0.00 | - | 1 | 1 |
| 21.67 | -6.10 | -21.97% | 27 | 921 | 175.00 | 0.01 | 0.00 | - | 4 | 620 |
| - | - | - | - | - | 177.50 | 0.04 | 0.00 | - | 2 | 8 |
| 14.67 | -8.64 | -37.07% | 32 | 1,261 | 180.00 | 0.05 | 0.00 | - | 2 | 635 |
| 14.60 | 0.00 | - | - | 1 | 182.50 | 0.03 | 0.00 | - | 15 | 41 |
| 12.20 | -5.58 | -31.38% | 4 | 729 | 185.00 | 0.03 | 0.00 | - | 3 | 385 |
| 12.40 | 0.00 | - | 2 | 1 | 187.50 | 0.04 | 0.00 | - | 65 | 144 |
| 5.15 | -9.99 | -65.98% | 144 | 303 | 190.00 | 0.18 | +0.14 | +350.00% | 119 | 186 |
| 2.90 | -7.90 | -73.15% | 2 | 19 | 192.50 | 0.55 | +0.38 | +223.53% | 197 | 170 |
| 1.78 | -7.97 | -81.74% | 126 | 240 | 195.00 | 1.18 | +1.01 | +594.12% | 300 | 320 |
| 0.60 | -7.17 | -92.28% | 390 | 142 | 197.50 | 2.76 | +2.34 | +557.14% | 380 | 340 |
| 0.15 | -4.45 | -96.74% | 398 | 397 | 200.00 | 5.55 | +4.65 | +516.67% | 210 | 339 |
| 0.06 | -2.00 | -97.09% | 10 | 191 | 202.50 | 7.62 | +6.07 | +391.61% | 91 | 682 |
| 0.02 | -1.18 | -98.33% | 25 | 260 | 205.00 | 10.05 | +6.70 | +200.00% | 217 | 436 |
| 0.02 | -0.53 | -96.36% | 14 | 848 | 207.50 | 12.15 | +7.18 | +144.47% | 109 | 268 |
| 0.01 | -0.21 | -95.45% | 78 | 578 | 210.00 | 11.40 | +5.05 | +79.53% | 8 | 210 |
| 0.01 | -0.11 | -91.67% | 10 | 607 | 212.50 | 16.91 | +7.26 | +75.23% | 7 | 83 |
| 0.02 | -0.03 | -60.00% | 12 | 297 | 215.00 | 8.00 | 0.00 | - | 23 | 21 |
| 0.01 | -0.01 | -50.00% | 2 | 206 | 217.50 | 14.75 | 0.00 | - | 40 | 22 |
| 0.01 | 0.00 | - | 3 | 327 | 220.00 | 17.60 | 0.00 | - | 21 | 5 |
| 0.05 | 0.00 | - | 2 | 1,710 | 222.50 | 11.63 | 0.00 | - | 1 | 0 |
| 0.01 | -0.02 | -66.67% | 10 | 1,056 | 225.00 | 21.80 | 0.00 | - | 17 | 4 |
| 0.03 | 0.00 | - | 1 | 196 | 227.50 | 16.30 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 4 | 159 | 230.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | - | 1 | 232.50 | 20.85 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 28 | 235.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 2 | 237.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 26 | 240.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 4 | 242.50 | 24.10 | 0.00 | - | - | 0 |
