Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.420,48 -89,35 (-0,35%)
Marathon Petroleum Corporation (MPC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230929C00105000 | 2023-09-15 10:55AM EDT | 105.00 | 49.20 | 45.55 | 47.30 | 0.00 | - | - | 1 | 309.38% |
| MPC230929C00110000 | 2023-09-15 2:14PM EDT | 110.00 | 44.00 | 40.75 | 42.00 | 0.00 | - | - | 1 | 245.31% |
| MPC230929C00115000 | 2023-09-15 9:59AM EDT | 115.00 | 40.50 | 35.95 | 37.00 | 0.00 | - | - | 1 | 257.03% |
| MPC230929C00125000 | 2023-09-27 11:55AM EDT | 125.00 | 27.45 | 25.85 | 26.80 | 0.00 | - | 1 | 2 | 237.70% |
| MPC230929C00130000 | 2023-09-01 9:30AM EDT | 130.00 | 15.80 | 21.00 | 21.75 | 0.00 | - | 1 | 1 | 126.56% |
| MPC230929C00132000 | 2023-09-14 12:49PM EDT | 132.00 | 25.72 | 18.90 | 19.95 | 0.00 | - | 1 | 1 | 131.25% |
| MPC230929C00133000 | 2023-09-27 9:59AM EDT | 133.00 | 19.15 | 17.75 | 18.80 | 0.00 | - | 1 | 2 | 174.41% |
| MPC230929C00134000 | 2023-09-27 2:40PM EDT | 134.00 | 19.37 | 16.90 | 17.75 | 0.00 | - | 3 | 3 | 162.11% |
| MPC230929C00135000 | 2023-09-08 9:49AM EDT | 135.00 | 19.95 | 16.05 | 16.75 | 0.00 | - | 5 | 10 | 106.64% |
| MPC230929C00137000 | 2023-09-14 12:49PM EDT | 137.00 | 20.82 | 14.00 | 14.80 | 0.00 | - | 1 | 1 | 94.92% |
| MPC230929C00139000 | 2023-08-30 11:52AM EDT | 139.00 | 7.22 | 11.85 | 12.85 | 0.00 | - | - | 0 | 65.63% |
| MPC230929C00140000 | 2023-09-29 1:06PM EDT | 140.00 | 10.57 | 11.00 | 11.70 | -3.68 | -25.82% | 2 | 23 | 60.16% |
| MPC230929C00141000 | 2023-09-11 11:09AM EDT | 141.00 | 14.22 | 9.95 | 10.75 | 0.00 | - | 2 | 1 | 54.69% |
| MPC230929C00142000 | 2023-09-28 10:22AM EDT | 142.00 | 12.36 | 9.00 | 9.85 | 0.00 | - | 1 | 10 | 69.34% |
| MPC230929C00143000 | 2023-09-29 9:37AM EDT | 143.00 | 10.84 | 8.00 | 8.80 | -0.76 | -6.55% | 2 | 22 | 58.98% |
| MPC230929C00144000 | 2023-09-29 10:25AM EDT | 144.00 | 7.67 | 6.90 | 7.85 | -3.28 | -29.95% | 3 | 7 | 89.36% |
| MPC230929C00145000 | 2023-09-29 2:42PM EDT | 145.00 | 5.80 | 5.95 | 6.85 | -4.15 | -41.71% | 10 | 83 | 80.76% |
| MPC230929C00146000 | 2023-09-29 12:54PM EDT | 146.00 | 5.00 | 5.20 | 5.65 | -4.00 | -44.44% | 2 | 21 | 61.04% |
| MPC230929C00147000 | 2023-09-29 3:45PM EDT | 147.00 | 4.20 | 4.20 | 4.55 | -1.99 | -32.15% | 7 | 154 | 46.78% |
| MPC230929C00148000 | 2023-09-29 12:35PM EDT | 148.00 | 3.45 | 3.20 | 3.60 | -4.00 | -53.69% | 110 | 183 | 41.70% |
| MPC230929C00149000 | 2023-09-28 2:12PM EDT | 149.00 | 2.37 | 2.15 | 2.62 | -3.43 | -59.14% | 2 | 26 | 33.99% |
| MPC230929C00150000 | 2023-09-29 3:40PM EDT | 150.00 | 1.65 | 1.20 | 1.65 | -3.28 | -66.53% | 200 | 167 | 25.73% |
| MPC230929C00152500 | 2023-09-29 3:51PM EDT | 152.50 | 0.02 | 0.00 | 0.01 | -2.73 | -99.27% | 165 | 621 | 8.20% |
| MPC230929C00155000 | 2023-09-29 3:33PM EDT | 155.00 | 0.01 | 0.00 | 0.03 | -0.78 | -98.73% | 117 | 578 | 25.39% |
| MPC230929C00157500 | 2023-09-29 3:08PM EDT | 157.50 | 0.02 | 0.00 | 0.04 | -0.20 | -90.91% | 88 | 346 | 41.02% |
| MPC230929C00160000 | 2023-09-29 3:39PM EDT | 160.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 149 | 286 | 50.00% |
| MPC230929C00162500 | 2023-09-29 1:42PM EDT | 162.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 7 | 452 | 61.72% |
| MPC230929C00165000 | 2023-09-29 10:06AM EDT | 165.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 18 | 68.75% |
| MPC230929C00167500 | 2023-09-26 2:51PM EDT | 167.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 28 | 84.38% |
| MPC230929C00170000 | 2023-09-26 2:42PM EDT | 170.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 35 | 31 | 100.78% |
| MPC230929C00172500 | 2023-09-21 9:31AM EDT | 172.50 | 0.03 | 0.00 | 0.05 | -0.65 | -95.59% | 1 | 3 | 104.69% |
| MPC230929C00175000 | 2023-09-21 9:30AM EDT | 175.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 11 | 14 | 117.19% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC230929P00120000 | 2023-09-15 10:19AM EDT | 120.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 42 | 168.75% |
| MPC230929P00125000 | 2023-09-20 12:47PM EDT | 125.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 63 | 140.63% |
| MPC230929P00130000 | 2023-09-26 9:56AM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 23 | 114.06% |
| MPC230929P00131000 | 2023-09-08 9:38AM EDT | 131.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 47 | 109.38% |
| MPC230929P00132000 | 2023-09-25 2:49PM EDT | 132.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 8 | 107.81% |
| MPC230929P00133000 | 2023-09-22 11:01AM EDT | 133.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 28 | 98.44% |
| MPC230929P00134000 | 2023-09-29 12:26PM EDT | 134.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 133 | 93.75% |
| MPC230929P00135000 | 2023-09-26 12:07PM EDT | 135.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 185 | 94.53% |
| MPC230929P00136000 | 2023-09-26 3:52PM EDT | 136.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 37 | 83.59% |
| MPC230929P00137000 | 2023-09-27 9:40AM EDT | 137.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 38 | 78.13% |
| MPC230929P00138000 | 2023-09-22 11:01AM EDT | 138.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 50 | 27 | 73.44% |
| MPC230929P00139000 | 2023-09-28 10:27AM EDT | 139.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 102 | 68.75% |
| MPC230929P00140000 | 2023-09-26 11:39AM EDT | 140.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 14 | 144 | 63.28% |
| MPC230929P00141000 | 2023-09-20 12:48PM EDT | 141.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | 1 | 114 | 57.81% |
| MPC230929P00142000 | 2023-09-26 9:58AM EDT | 142.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 5 | 10 | 53.13% |
| MPC230929P00143000 | 2023-09-27 3:42PM EDT | 143.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 45 | 95 | 52.73% |
| MPC230929P00144000 | 2023-09-28 1:36PM EDT | 144.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 3 | 30 | 47.27% |
| MPC230929P00145000 | 2023-09-29 10:02AM EDT | 145.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 52 | 463 | 41.41% |
| MPC230929P00146000 | 2023-09-29 1:06PM EDT | 146.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 7 | 162 | 35.94% |
| MPC230929P00147000 | 2023-09-29 2:24PM EDT | 147.00 | 0.04 | 0.00 | 0.03 | -0.01 | -20.00% | 6 | 31 | 30.08% |
| MPC230929P00148000 | 2023-09-29 2:46PM EDT | 148.00 | 0.04 | 0.00 | 0.03 | -0.03 | -42.86% | 68 | 151 | 24.22% |
| MPC230929P00149000 | 2023-09-29 3:33PM EDT | 149.00 | 0.03 | 0.00 | 0.03 | -0.04 | -57.14% | 89 | 164 | 18.16% |
| MPC230929P00150000 | 2023-09-29 3:41PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 219 | 243 | 9.38% |
| MPC230929P00152500 | 2023-09-29 3:38PM EDT | 152.50 | 1.17 | 0.93 | 1.29 | +0.75 | +178.57% | 240 | 580 | 16.21% |
| MPC230929P00155000 | 2023-09-29 3:59PM EDT | 155.00 | 3.60 | 3.45 | 3.80 | +2.01 | +126.42% | 124 | 819 | 35.94% |
| MPC230929P00157500 | 2023-09-28 10:58AM EDT | 157.50 | 2.87 | 5.90 | 6.30 | 0.00 | - | 2 | 104 | 52.54% |
| MPC230929P00160000 | 2023-09-25 1:00PM EDT | 160.00 | 6.20 | 8.25 | 9.00 | 0.00 | - | 5 | 21 | 84.38% |
| MPC230929P00162500 | 2023-09-26 10:03AM EDT | 162.50 | 10.30 | 10.65 | 11.55 | 0.00 | - | 3 | 0 | 104.49% |
| MPC230929P00167500 | 2023-09-25 11:37AM EDT | 167.50 | 13.49 | 15.65 | 16.50 | 0.00 | - | 3 | 0 | 131.45% |
| MPC230929P00170000 | 2023-09-14 2:46PM EDT | 170.00 | 12.85 | 18.20 | 19.00 | 0.00 | - | - | 0 | 145.90% |
