Deutsche Märkte geschlossen

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
172,44+2,90 (+1,71%)
Börsenschluss: 04:00PM EST
172,45 +0,01 (+0,01%)
Nachbörse: 04:50PM EST
In the money
Anzeigen:ListeStellage
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC240301C001410002024-02-12 2:38PM EST141.0029.0330.5033.650.00--0115.63%
MPC240301C001450002024-02-13 9:36AM EST145.0024.3026.7029.650.00-10106.45%
MPC240301C001500002024-02-12 3:55PM EST150.0019.4821.8524.600.00-1091.65%
MPC240301C001550002024-02-21 9:38AM EST155.0010.6516.0019.600.00-4561.52%
MPC240301C001575002024-02-21 11:58AM EST157.509.3813.5017.200.00-4655.96%
MPC240301C001600002024-02-26 3:52PM EST160.0012.8012.2014.45+7.05+122.61%13260.69%
MPC240301C001625002024-02-26 11:09AM EST162.5012.108.6511.60+8.25+214.29%13517266.31%
MPC240301C001650002024-02-26 2:31PM EST165.008.557.309.35+2.85+50.00%3212360.03%
MPC240301C001675002024-02-26 2:31PM EST167.506.305.407.20+2.60+70.27%626854.00%
MPC240301C001700002024-02-26 3:58PM EST170.003.703.553.80+1.38+59.48%1,1861,06829.81%
MPC240301C001725002024-02-26 3:52PM EST172.502.222.132.25+1.00+81.97%30460028.32%
MPC240301C001750002024-02-26 3:49PM EST175.001.471.151.21+0.81+122.73%1,12460227.91%
MPC240301C001775002024-02-26 3:57PM EST177.500.580.540.60+0.23+65.71%1901,67028.10%
MPC240301C001800002024-02-26 3:38PM EST180.000.330.240.29+0.18+120.00%13322328.91%
MPC240301C001825002024-02-26 1:38PM EST182.500.140.100.13+0.06+75.00%541229.59%
MPC240301C001850002024-02-26 11:46AM EST185.000.080.040.07+0.03+60.00%61431.45%
MPC240301C001875002024-02-26 1:26PM EST187.500.020.010.04-0.01-33.33%91233.40%
MPC240301C001900002024-02-26 3:16PM EST190.000.020.000.03-0.01-33.33%12736.33%
MPC240301C001950002024-02-15 3:25PM EST195.000.050.000.020.00--142.58%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC240301P001350002024-01-30 3:08PM EST135.000.220.000.010.00-1268.75%
MPC240301P001380002024-02-21 10:25AM EST138.000.060.000.020.00-3368.75%
MPC240301P001390002024-01-29 11:29AM EST139.000.630.000.010.00-5562.50%
MPC240301P001400002024-01-31 2:00PM EST140.000.260.000.010.00-21159.38%
MPC240301P001410002024-01-30 3:41PM EST141.000.230.000.010.00-1159.38%
MPC240301P001420002024-01-30 3:09PM EST142.000.190.000.020.00-6660.94%
MPC240301P001440002024-02-01 10:57AM EST144.000.380.000.020.00--556.25%
MPC240301P001450002024-01-30 11:16AM EST145.000.470.000.020.00-2654.69%
MPC240301P001460002024-02-02 10:02AM EST146.000.540.000.020.00-1152.34%
MPC240301P001470002024-01-30 3:47PM EST147.000.420.000.020.00-121350.00%
MPC240301P001480002024-02-23 10:59AM EST148.000.010.000.010.00-17948.44%
MPC240301P001490002024-02-23 2:24PM EST149.000.020.000.020.00-2750.39%
MPC240301P001500002024-02-26 11:49AM EST150.000.010.000.02-0.03-75.00%64548.44%
MPC240301P001525002024-02-26 10:34AM EST152.500.010.000.02-0.11-91.67%66842.97%
MPC240301P001550002024-02-26 12:06PM EST155.000.030.000.03-0.03-50.00%214139.84%
MPC240301P001575002024-02-26 10:36AM EST157.500.020.010.04-0.05-71.43%822436.13%
MPC240301P001600002024-02-26 3:51PM EST160.000.040.040.05-0.10-71.43%711,00731.64%
MPC240301P001625002024-02-26 12:14PM EST162.500.100.080.11-0.24-70.59%5224129.98%
MPC240301P001650002024-02-26 3:53PM EST165.000.200.190.24-0.48-70.59%4423728.37%
MPC240301P001675002024-02-26 1:27PM EST167.500.440.480.55-0.91-67.41%44517127.59%
MPC240301P001700002024-02-26 3:58PM EST170.001.101.061.13-1.21-52.38%29810826.66%
MPC240301P001725002024-02-26 3:43PM EST172.501.842.072.15-1.92-51.06%5072826.32%
MPC240301P001750002024-02-26 12:50PM EST175.003.053.553.65-3.08-50.24%86626.27%