Deutsche Märkte geschlossen

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
124,70-1,45 (-1,15%)
Börsenschluss: 04:00PM EDT
124,70 0,00 (0,00%)
Nachbörse: 06:56PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC230331C000900002023-03-23 11:31AM EDT90.0040.5034.5035.200.00-27127.73%
MPC230331C001090002023-03-16 2:13PM EDT109.0016.1515.7016.350.00--170.90%
MPC230331C001100002023-03-21 3:56PM EDT110.0018.8014.7015.350.00-1167.09%
MPC230331C001110002023-02-14 12:31PM EDT111.0017.3015.0015.400.00--1100.20%
MPC230331C001120002023-03-17 11:19AM EDT112.0013.2012.8013.400.00-1162.70%
MPC230331C001130002023-03-17 3:47PM EDT113.0012.2011.8512.450.00-1160.64%
MPC230331C001150002023-03-17 1:04PM EDT115.0011.5010.0010.500.00-171755.76%
MPC230331C001160002023-03-17 1:26PM EDT116.0010.559.159.600.00-2555.08%
MPC230331C001170002023-03-24 9:52AM EDT117.005.808.258.80-1.60-21.62%4254.39%
MPC230331C001190002023-03-24 9:52AM EDT119.004.456.607.05-5.60-55.72%41251.34%
MPC230331C001200002023-03-24 1:37PM EDT120.005.965.856.25-3.89-39.49%111750.49%
MPC230331C001210002023-03-24 12:22PM EDT121.004.805.205.50-4.80-50.00%17950.32%
MPC230331C001220002023-03-24 1:28PM EDT122.004.604.504.75-2.35-33.81%272251.07%
MPC230331C001230002023-03-24 3:58PM EDT123.003.833.904.10-1.97-33.97%541750.17%
MPC230331C001240002023-03-24 3:39PM EDT124.003.653.253.45-0.95-20.65%474448.54%
MPC230331C001250002023-03-24 2:31PM EDT125.002.952.742.89-1.03-25.88%414447.56%
MPC230331C001260002023-03-24 3:47PM EDT126.002.302.252.41-0.85-26.98%4720247.05%
MPC230331C001270002023-03-24 3:22PM EDT127.002.191.821.96-0.86-28.20%2819646.14%
MPC230331C001280002023-03-24 3:36PM EDT128.001.631.441.58-0.70-30.04%146145.51%
MPC230331C001290002023-03-24 2:05PM EDT129.001.221.131.26-0.68-35.79%10717745.02%
MPC230331C001300002023-03-24 3:51PM EDT130.000.920.870.97-0.86-48.31%1522844.17%
MPC230331C001310002023-03-24 3:40PM EDT131.000.720.650.75-0.47-39.50%2316443.80%
MPC230331C001320002023-03-24 3:17PM EDT132.000.600.480.57-0.28-31.82%415743.41%
MPC230331C001330002023-03-24 3:18PM EDT133.000.450.350.43-0.79-63.71%3814043.16%
MPC230331C001340002023-03-24 3:52PM EDT134.000.280.250.34-1.22-81.33%117243.65%
MPC230331C001350002023-03-24 3:55PM EDT135.000.200.200.25-0.33-62.26%623743.41%
MPC230331C001360002023-03-24 3:55PM EDT136.000.160.120.19-0.21-56.76%224243.65%
MPC230331C001380002023-03-24 3:55PM EDT138.000.090.040.15-0.21-70.00%43446.88%
MPC230331C001400002023-03-24 3:55PM EDT140.000.050.040.15-0.09-64.29%5411852.15%
MPC230331C001450002023-03-23 3:37PM EDT145.000.080.000.130.00-24456.25%
MPC230331C001500002023-03-21 10:39AM EDT150.000.060.000.120.00-2366.02%
MPC230331C001550002023-03-09 2:29PM EDT155.000.180.000.120.00--175.78%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC230331P000750002023-03-15 2:33PM EDT75.000.050.000.110.00--30164.84%
MPC230331P000900002023-03-15 2:32PM EDT90.000.210.000.140.00--2114.06%
MPC230331P001000002023-03-21 9:45AM EDT100.000.100.030.170.00-255185.55%
MPC230331P001050002023-03-24 11:26AM EDT105.000.180.070.22-0.23-56.10%13573.63%
MPC230331P001090002023-03-24 3:56PM EDT109.000.230.170.23-0.14-37.84%72263.87%
MPC230331P001100002023-03-24 10:42AM EDT110.000.430.180.26+0.22+104.76%52161.52%
MPC230331P001110002023-03-24 12:05PM EDT111.000.350.210.30+0.10+40.00%425559.86%
MPC230331P001120002023-03-24 3:29PM EDT112.000.270.260.34+0.07+35.00%61258.40%
MPC230331P001130002023-03-24 10:34AM EDT113.000.730.320.39-1.67-69.58%56856.93%
MPC230331P001140002023-03-24 3:46PM EDT114.000.400.370.46+0.09+29.03%111355.37%
MPC230331P001150002023-03-24 3:00PM EDT115.000.500.460.54+0.25+100.00%151854.20%
MPC230331P001160002023-03-24 11:07AM EDT116.001.160.550.64+0.47+68.12%47452.83%
MPC230331P001170002023-03-24 3:52PM EDT117.000.750.670.76+0.05+7.14%228051.66%
MPC230331P001180002023-03-24 12:46PM EDT118.001.210.810.91+0.39+47.56%14150.54%
MPC230331P001190002023-03-24 3:08PM EDT119.001.110.991.09+0.70+170.73%87250.64%
MPC230331P001200002023-03-24 3:51PM EDT120.001.281.171.30-0.04-3.03%5216049.56%
MPC230331P001210002023-03-24 12:48PM EDT121.001.921.421.55+0.91+90.10%203748.54%
MPC230331P001220002023-03-24 3:51PM EDT122.001.811.711.84+0.25+16.03%5267847.53%
MPC230331P001230002023-03-24 3:11PM EDT123.002.212.042.18-0.07-3.07%1286346.63%
MPC230331P001240002023-03-24 3:53PM EDT124.002.632.422.57+0.10+3.95%432845.70%
MPC230331P001250002023-03-24 3:49PM EDT125.002.882.873.05+0.25+9.51%6017045.39%
MPC230331P001260002023-03-24 3:11PM EDT126.003.503.353.55+0.53+17.85%3411944.51%
MPC230331P001270002023-03-24 3:16PM EDT127.003.953.904.10+0.50+14.49%327143.51%
MPC230331P001280002023-03-24 2:45PM EDT128.004.424.504.75+0.97+28.12%38343.26%
MPC230331P001290002023-03-24 3:33PM EDT129.005.155.205.60+1.13+28.11%27345.75%
MPC230331P001300002023-03-23 3:03PM EDT130.005.445.856.350.00-427445.75%
MPC230331P001310002023-03-24 3:40PM EDT131.006.726.657.15+2.92+76.84%25146.00%
MPC230331P001320002023-03-23 12:15PM EDT132.003.957.508.000.00-55546.63%
MPC230331P001330002023-03-23 12:28PM EDT133.005.108.308.900.00-13147.95%
MPC230331P001340002023-03-22 3:07PM EDT134.006.459.209.800.00-71748.73%
MPC230331P001360002023-03-14 11:48AM EDT136.007.7011.1011.700.00--352.20%