Deutsche Märkte geschlossen

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
201,50+4,51 (+2,29%)
Börsenschluss: 04:00PM EDT
199,00 -2,50 (-1,24%)
Nachbörse: 07:50PM EDT
In the money
Anzeigen:ListeStellage
Callsfür5. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC240405C001450002024-03-11 1:09PM EDT145.0035.3255.1057.750.00-10152.78%
MPC240405C001500002024-03-28 2:22PM EDT150.0050.8550.1552.80+3.75+7.96%77141.36%
MPC240405C001550002024-03-14 10:04AM EDT155.0035.0045.1047.950.00-1567.97%
MPC240405C001600002024-03-25 12:29PM EDT160.0041.7140.0042.900.00-10118.80%
MPC240405C001650002024-03-14 9:30AM EDT165.0026.5235.1038.050.00-2260.74%
MPC240405C001675002024-03-28 1:01PM EDT167.5031.8832.5535.50+10.98+52.54%12102.39%
MPC240405C001700002024-03-06 10:30AM EDT170.0010.0130.0533.450.00-24263.77%
MPC240405C001725002024-03-20 11:56AM EDT172.5024.4527.5530.550.00-16191.06%
MPC240405C001750002024-03-27 9:33AM EDT175.0022.8825.1027.950.00-12983.20%
MPC240405C001775002024-03-28 11:17AM EDT177.5021.9023.3025.10+0.85+4.04%73571.00%
MPC240405C001800002024-03-25 12:34PM EDT180.0021.7821.2023.700.00-14262.50%
MPC240405C001825002024-03-14 11:25AM EDT182.508.8117.6020.000.00-1757.74%
MPC240405C001850002024-03-22 3:54PM EDT185.0015.9216.5017.450.00-14151.17%
MPC240405C001875002024-03-25 2:01PM EDT187.5013.2213.6514.900.00-27544.63%
MPC240405C001900002024-03-28 12:01PM EDT190.009.8011.8512.90+2.55+35.17%2110845.61%
MPC240405C001925002024-03-28 3:55PM EDT192.509.939.5010.15+4.58+85.61%143136.13%
MPC240405C001950002024-03-28 3:55PM EDT195.007.647.557.75+4.34+131.52%286630.79%
MPC240405C001975002024-03-28 3:55PM EDT197.505.635.555.75+3.06+119.07%379728.69%
MPC240405C002000002024-03-28 3:55PM EDT200.003.753.753.90+2.37+171.74%10817226.07%
MPC240405C002025002024-03-28 3:58PM EDT202.502.242.182.25+1.51+206.85%12612422.80%
MPC240405C002050002024-03-28 3:58PM EDT205.001.351.391.44+0.98+264.86%17313923.78%
MPC240405C002075002024-03-28 3:57PM EDT207.500.750.700.78+0.51+212.50%482,02023.37%
MPC240405C002100002024-03-28 3:59PM EDT210.000.360.310.37+0.25+227.27%1534322.80%
MPC240405C002125002024-03-28 3:42PM EDT212.500.140.130.18+0.07+100.00%3923.00%
MPC240405C002150002024-03-28 1:57PM EDT215.000.080.060.09-0.05-38.46%6323.63%
MPC240405C002200002024-03-28 1:52PM EDT220.000.020.010.04-0.13-86.67%1326.95%
MPC240405C002225002024-03-26 3:40PM EDT222.500.040.000.750.00-1351.81%
MPC240405C002250002024-03-26 10:46AM EDT225.000.050.000.750.00-53155.96%
MPC240405C002300002024-03-21 9:44AM EDT230.000.030.000.750.00-1254.74%
MPC240405C002350002024-03-25 2:16PM EDT235.000.020.000.750.00-1161.62%
Putsfür5. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MPC240405P001450002024-02-28 1:51PM EDT145.000.500.000.300.00-13103.71%
MPC240405P001500002024-03-20 3:56PM EDT150.000.030.000.090.00-1280.47%
MPC240405P001525002024-02-29 12:37PM EDT152.500.930.000.750.00--2104.00%
MPC240405P001550002024-03-13 2:35PM EDT155.000.090.000.100.00-23773.44%
MPC240405P001575002024-03-27 11:33AM EDT157.500.010.000.110.00-51970.31%
MPC240405P001600002024-03-27 11:32AM EDT160.000.010.000.100.00-54765.43%
MPC240405P001625002024-03-21 3:14PM EDT162.500.060.000.750.00-14883.69%
MPC240405P001650002024-03-22 10:13AM EDT165.000.040.000.120.00-150358.98%
MPC240405P001675002024-03-14 3:47PM EDT167.500.300.000.110.00-49454.30%
MPC240405P001700002024-03-28 12:54PM EDT170.000.010.000.23-0.04-80.00%236356.06%
MPC240405P001725002024-03-22 10:13AM EDT172.500.080.000.080.00-11849.22%
MPC240405P001750002024-03-22 3:52PM EDT175.000.030.000.44-0.05-62.50%227753.37%
MPC240405P001775002024-03-27 2:05PM EDT177.500.060.010.240.00-13849.71%
MPC240405P001800002024-03-27 2:54PM EDT180.000.090.010.250.00-203145.51%
MPC240405P001825002024-03-28 2:51PM EDT182.500.050.020.05-0.09-64.29%7430431.06%
MPC240405P001850002024-03-28 1:55PM EDT185.000.070.030.07-0.17-70.83%7236428.91%
MPC240405P001875002024-03-28 3:55PM EDT187.500.080.060.10-0.34-80.95%1511526.56%
MPC240405P001900002024-03-28 1:55PM EDT190.000.210.110.16-0.61-74.39%11912424.61%
MPC240405P001925002024-03-28 3:55PM EDT192.500.270.220.27-1.13-80.71%9019922.80%
MPC240405P001950002024-03-28 3:34PM EDT195.000.480.460.52-1.77-78.67%5918221.85%
MPC240405P001975002024-03-28 3:45PM EDT197.500.930.910.94-2.42-72.24%15810420.67%
MPC240405P002000002024-03-28 3:34PM EDT200.001.641.661.71-3.89-70.34%564220.12%
MPC240405P002025002024-03-28 3:31PM EDT202.502.852.732.87-3.20-52.89%772219.58%
MPC240405P002050002024-03-28 1:44PM EDT205.004.444.254.35-4.71-51.48%20918.04%